Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	23.000	23.080	21.750	22.010	21.391	19,726,881
2023-04-25	22.990	23.170	22.510	23.030	22.382	12,992,820
2023-04-24	22.980	23.450	22.550	23.140	22.489	14,398,408
2023-04-21	22.800	23.940	22.710	22.910	22.266	17,843,664
2023-04-20	22.730	22.950	22.510	22.870	22.227	8,658,193
2023-04-19	22.600	22.980	22.360	22.730	22.091	11,871,326
2023-04-18	22.490	22.950	22.130	22.600	21.964	13,196,276
2023-04-17	21.800	22.670	21.550	22.570	21.935	17,223,302
2023-04-14	21.940	22.070	21.300	21.820	21.206	12,833,918
2023-04-13	22.020	22.270	21.310	21.930	21.313	18,828,815
2023-04-12	20.940	22.090	20.660	21.680	21.070	28,316,604
2023-04-11	19.690	20.100	19.650	20.080	19.515	8,770,305
2023-04-10	19.880	19.920	19.440	19.640	19.088	8,917,650
2023-04-07	20.160	20.320	19.880	19.880	19.321	7,753,631
2023-04-06	20.270	20.510	20.020	20.180	19.612	11,122,797
2023-04-04	19.500	20.400	19.430	20.280	19.710	15,053,573
2023-04-03	19.900	20.300	19.340	19.500	18.952	17,997,661
2023-03-31	19.230	20.730	19.070	19.990	19.428	26,233,416
2023-03-30	18.700	19.290	18.660	19.250	18.709	15,142,088
2023-03-29	18.150	19.140	18.020	18.870	18.339	18,992,562
2023-03-28	17.750	18.620	17.700	18.080	17.572	16,222,271
2023-03-27	18.060	18.090	17.600	17.680	17.183	12,405,430
2023-03-24	18.520	18.650	17.710	17.920	17.416	15,988,332
2023-03-23	18.350	18.730	18.150	18.390	17.873	9,117,652
2023-03-22	18.530	18.630	18.230	18.360	17.844	10,200,909
2023-03-21	18.500	18.770	18.320	18.530	18.009	9,808,267
2023-03-20	18.750	18.960	18.130	18.490	17.970	15,137,727
2023-03-17	19.170	19.290	18.610	18.830	18.300	18,710,635
2023-03-16	17.710	19.550	17.710	19.000	18.466	36,542,573
2023-03-15	17.340	17.970	17.340	17.780	17.280	11,505,271
2023-03-14	17.710	17.850	17.270	17.350	16.862	11,650,652
2023-03-13	16.780	17.830	16.610	17.730	17.231	19,203,878
2023-03-10	16.800	16.880	16.460	16.680	16.211	8,660,272
2023-03-09	16.980	17.100	16.780	16.890	16.415	4,750,501
2023-03-08	16.810	17.050	16.610	16.930	16.454	6,692,071
2023-03-07	16.900	17.130	16.660	16.790	16.318	11,627,999
2023-03-06	16.520	17.100	16.440	16.930	16.454	12,296,539
2023-03-03	16.630	16.660	16.320	16.450	15.987	7,066,849
2023-03-02	16.620	16.760	16.490	16.660	16.191	6,143,341
2023-03-01	16.680	16.860	16.460	16.680	16.211	8,887,951
2023-02-28	16.140	16.710	16.110	16.680	16.211	13,505,572
2023-02-27	16.430	16.490	16.070	16.100	15.647	8,344,268
2023-02-24	16.250	16.490	16.250	16.430	15.968	6,537,350
2023-02-23	16.380	16.530	16.160	16.360	15.900	9,477,699
2023-02-22	16.100	16.540	16.030	16.250	15.793	9,497,288
2023-02-21	16.090	16.230	15.980	16.140	15.686	8,804,331
2023-02-20	15.700	16.130	15.610	16.130	15.676	11,710,747
2023-02-17	15.850	16.020	15.460	15.660	15.220	8,876,106
2023-02-16	15.630	16.050	15.630	15.760	15.317	12,782,093
2023-02-15	15.630	15.940	15.590	15.710	15.268	8,341,257
2023-02-14	15.450	15.660	15.400	15.620	15.181	7,769,546
2023-02-13	15.190	15.460	15.180	15.440	15.006	7,753,570
2023-02-10	15.210	15.330	15.090	15.160	14.734	4,490,623
2023-02-09	15.140	15.240	15.080	15.240	14.811	5,673,971
2023-02-08	15.170	15.230	15.110	15.120	14.695	4,081,633
2023-02-07	15.240	15.350	15.100	15.160	14.734	4,723,776
2023-02-06	15.270	15.380	15.120	15.240	14.811	3,951,118
2023-02-03	15.460	15.530	15.160	15.280	14.850	6,367,966
2023-02-02	15.250	15.560	15.140	15.460	15.025	7,854,900
2023-02-01	15.170	15.230	15.110	15.220	14.792	4,891,041

← NewerPage 15 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.