Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	19.010	19.220	18.890	19.000	19.000	6,597,303
2023-07-25	19.600	19.610	18.780	18.990	18.990	13,640,950
2023-07-24	19.220	19.600	19.150	19.400	19.400	9,055,857
2023-07-21	19.030	19.380	18.940	19.130	19.130	6,485,278
2023-07-20	19.200	19.340	19.010	19.030	19.030	6,422,305
2023-07-19	19.150	19.380	19.010	19.170	19.170	5,925,812
2023-07-18	19.310	19.550	19.150	19.250	19.250	10,187,950
2023-07-17	19.130	19.430	18.910	19.420	19.420	9,742,434
2023-07-14	19.100	19.190	18.880	19.050	19.050	5,194,315
2023-07-13	19.060	19.270	18.920	19.070	19.070	7,664,649
2023-07-12	19.260	19.480	19.010	19.020	19.020	6,238,280
2023-07-11	19.280	19.350	19.040	19.280	19.280	7,772,420
2023-07-10	19.550	19.590	19.040	19.230	19.230	10,408,367
2023-07-07	19.640	19.790	19.380	19.420	19.420	6,702,210
2023-07-06	20.150	20.200	19.460	19.590	19.590	14,963,189
2023-07-05	20.490	20.640	19.990	20.150	20.150	11,002,504
2023-07-04	20.500	20.950	20.250	20.490	20.490	11,493,530
2023-07-03	21.910	22.040	20.140	20.540	20.540	20,405,104
2023-06-30	21.920	22.490	21.760	21.930	21.930	8,451,076
2023-06-29	21.300	22.090	21.170	21.800	21.800	7,683,306
2023-06-28	21.610	21.610	21.020	21.270	21.270	7,317,572
2023-06-27	21.310	21.860	21.260	21.490	21.490	10,791,811
2023-06-26	21.500	21.650	21.090	21.350	21.350	8,364,530
2023-06-21	21.900	22.150	21.610	21.740	21.740	7,417,538
2023-06-20	21.750	22.150	21.720	21.970	21.970	7,818,155
2023-06-19	21.450	22.220	21.310	21.730	21.730	10,249,367
2023-06-16	21.580	21.850	21.340	21.400	21.400	8,335,507
2023-06-15	22.110	22.270	21.140	21.530	21.530	21,531,243
2023-06-14	22.010	22.520	21.800	22.140	22.140	8,423,537
2023-06-13	22.800	22.890	21.860	22.070	22.070	11,429,072
2023-06-12	21.980	23.100	21.950	22.750	22.750	17,849,951
2023-06-09	21.760	22.220	21.590	22.010	22.010	17,563,291
2023-06-08	23.280	23.450	21.970	22.000	22.000	18,647,959
2023-06-07	23.300	23.760	22.730	23.280	23.280	11,880,890
2023-06-06	24.630	24.700	23.290	23.310	23.310	13,496,328
2023-06-05	23.900	24.810	23.830	24.700	24.700	9,963,157
2023-06-02	24.460	24.650	23.750	23.760	23.760	8,643,327
2023-06-01	24.980	25.080	24.000	24.280	24.280	11,227,022
2023-05-31	24.920	25.700	24.700	24.870	24.870	11,202,548
2023-05-30	24.590	25.180	24.200	24.920	24.920	10,862,908
2023-05-29	23.980	24.980	23.750	24.730	24.730	15,721,518
2023-05-26	22.500	24.240	22.270	23.990	23.990	15,876,482
2023-05-25	22.430	22.620	21.990	22.360	22.360	7,060,441
2023-05-24	22.500	22.800	21.900	22.450	22.450	9,378,894
2023-05-23	22.670	23.090	22.340	22.630	22.630	11,463,963
2023-05-22	22.850	23.660	22.600	22.800	22.800	10,397,870
2023-05-19	22.620	23.500	22.230	23.010	23.010	13,028,304
2023-05-18	22.600	23.540	22.520	23.110	22.460	12,271,256
2023-05-17	22.310	23.030	22.180	22.680	22.042	15,500,133
2023-05-16	22.450	23.430	22.410	22.840	22.198	25,673,426
2023-05-15	25.510	25.540	23.090	23.090	22.441	24,806,227
2023-05-12	24.450	25.760	24.080	25.660	24.938	17,541,225
2023-05-11	25.090	25.300	23.780	24.210	23.529	12,836,993
2023-05-10	25.000	25.450	24.530	24.850	24.151	9,770,124
2023-05-09	25.440	25.890	24.750	25.010	24.307	10,988,170
2023-05-08	26.340	27.050	25.290	25.510	24.793	17,246,236
2023-05-05	25.800	26.660	25.390	26.240	25.502	20,253,618
2023-05-04	23.010	25.690	22.890	25.690	24.967	25,665,787
2023-04-28	23.660	23.770	23.010	23.350	22.693	14,565,144
2023-04-27	22.350	23.690	22.350	23.660	22.995	20,795,876

← NewerPage 14 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.