Jiangzhong Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	18.190	18.800	18.120	18.580	18.580	5,865,092
2023-10-25	18.270	18.410	17.900	18.290	18.290	7,633,633
2023-10-24	18.090	18.830	18.050	18.350	18.350	6,281,600
2023-10-23	18.000	18.430	17.800	18.080	18.080	4,557,522
2023-10-20	18.200	18.470	17.980	18.070	18.070	5,422,111
2023-10-19	18.520	18.520	18.150	18.160	18.160	4,919,870
2023-10-18	18.950	19.000	18.510	18.520	18.520	4,303,287
2023-10-17	18.870	19.050	18.590	19.010	19.010	5,439,945
2023-10-16	19.170	19.290	18.680	18.800	18.800	7,777,850
2023-10-13	19.060	19.330	18.940	19.170	19.170	4,642,690
2023-10-12	19.050	19.480	18.980	19.070	19.070	5,475,500
2023-10-11	18.850	19.160	18.730	19.030	19.030	7,125,347
2023-10-10	19.630	19.630	18.780	18.840	18.840	8,973,321
2023-10-09	19.710	19.820	19.360	19.640	19.640	6,439,811
2023-09-28	19.680	20.350	19.590	19.830	19.830	12,361,117
2023-09-27	19.460	19.800	19.280	19.640	19.640	6,241,284
2023-09-26	19.440	19.700	19.320	19.370	19.370	4,487,020
2023-09-25	19.230	19.620	19.100	19.530	19.530	7,272,633
2023-09-22	19.020	19.230	18.920	19.180	19.180	5,188,658
2023-09-21	19.200	19.320	19.040	19.100	19.100	4,672,998
2023-09-20	19.340	19.420	19.180	19.230	19.230	3,962,755
2023-09-19	19.510	19.670	19.230	19.340	19.340	5,548,598
2023-09-18	19.580	19.660	19.250	19.500	19.500	7,922,448
2023-09-15	19.650	19.970	19.480	19.550	19.550	11,148,015
2023-09-14	19.160	19.920	19.040	19.700	19.700	14,385,339
2023-09-13	19.200	19.340	18.870	19.070	19.070	7,274,011
2023-09-12	18.660	19.350	18.560	19.240	19.240	13,264,715
2023-09-11	18.240	18.820	18.170	18.700	18.700	13,746,191
2023-09-08	18.070	18.410	17.940	18.310	18.310	6,463,403
2023-09-07	18.370	18.580	18.030	18.070	18.070	10,814,992
2023-09-06	18.600	18.670	18.290	18.370	18.370	10,576,059
2023-09-05	18.400	19.540	18.240	18.700	18.700	18,513,146
2023-09-04	17.900	18.400	17.890	18.360	18.360	9,579,357
2023-09-01	18.710	18.740	17.780	17.900	17.900	13,742,248
2023-08-31	18.480	18.770	18.350	18.670	18.670	5,697,762
2023-08-30	18.770	18.830	18.290	18.510	18.510	6,875,835
2023-08-29	18.310	18.880	18.250	18.760	18.760	8,434,922
2023-08-28	19.210	19.370	18.290	18.430	18.430	12,710,089
2023-08-25	18.230	18.560	17.850	18.270	18.270	9,488,625
2023-08-24	17.610	18.350	17.500	18.210	18.210	19,369,981
2023-08-23	18.470	18.820	18.210	18.230	18.230	6,547,554
2023-08-22	18.550	18.680	18.140	18.510	18.510	5,409,298
2023-08-21	18.510	18.840	18.400	18.490	18.490	5,065,858
2023-08-18	19.280	19.350	18.510	18.530	18.530	11,740,063
2023-08-17	19.110	19.320	19.020	19.260	19.260	9,519,622
2023-08-16	19.400	19.600	19.210	19.210	19.210	9,311,628
2023-08-15	19.240	19.580	19.160	19.400	19.400	9,882,737
2023-08-14	19.150	19.390	18.830	19.390	19.390	11,306,522
2023-08-11	18.870	19.570	18.800	19.170	19.170	15,150,339
2023-08-10	18.650	19.080	18.640	18.850	18.850	7,450,962
2023-08-09	19.000	19.060	18.450	18.780	18.780	13,420,999
2023-08-08	18.650	19.380	18.400	19.010	19.010	14,637,837
2023-08-07	19.400	19.420	18.150	18.670	18.670	24,025,875
2023-08-04	18.640	19.640	18.580	19.430	19.430	22,436,001
2023-08-03	18.220	18.730	18.180	18.500	18.500	8,393,967
2023-08-02	18.320	18.380	18.170	18.220	18.220	6,638,353
2023-08-01	18.750	18.800	18.350	18.420	18.420	9,849,573
2023-07-31	18.810	18.970	18.620	18.740	18.740	10,858,052
2023-07-28	18.680	18.860	18.500	18.790	18.790	11,266,830
2023-07-27	18.950	19.060	18.700	18.760	18.760	6,677,559

← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.6500 CNY
2022-12-01	0.5000 CNY
2022-06-20	0.6500 CNY
2021-12-30	0.2202 CNY
2021-06-07	0.2700 CNY
2020-06-12	0.3600 CNY
2019-06-12	0.4375 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.