Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.170	15.230	15.110	15.220	14.792	4,891,041
2023-01-31	15.010	15.210	15.010	15.150	14.724	4,330,338
2023-01-30	15.300	15.330	15.090	15.130	14.704	6,643,366
2023-01-20	15.150	15.260	15.110	15.190	14.763	4,993,750
2023-01-19	14.970	15.140	14.840	15.140	14.714	4,311,335
2023-01-18	14.970	15.050	14.940	14.970	14.549	2,766,857
2023-01-17	15.100	15.130	14.900	14.970	14.549	4,837,325
2023-01-16	15.080	15.240	15.010	15.090	14.666	6,630,651
2023-01-13	14.680	15.090	14.630	15.090	14.666	8,851,036
2023-01-12	14.720	14.780	14.600	14.630	14.219	3,757,932
2023-01-11	14.700	14.930	14.650	14.720	14.306	5,443,717
2023-01-10	14.820	14.820	14.610	14.700	14.287	6,535,134
2023-01-09	14.840	14.880	14.660	14.780	14.364	5,611,979
2023-01-06	14.910	15.030	14.700	14.790	14.374	7,508,087
2023-01-05	14.900	15.000	14.740	14.910	14.491	6,921,913
2023-01-04	14.830	15.010	14.680	14.890	14.471	7,731,465
2023-01-03	14.990	15.120	14.800	14.830	14.413	12,569,594
2022-12-30	14.410	14.650	14.330	14.450	14.044	6,191,047
2022-12-29	14.240	14.510	14.150	14.390	13.985	8,426,233
2022-12-28	14.440	14.520	14.170	14.250	13.849	6,970,618
2022-12-27	14.610	14.750	14.100	14.540	14.131	8,227,861
2022-12-26	14.560	14.690	14.420	14.580	14.170	4,629,789
2022-12-23	14.440	14.690	14.400	14.530	14.121	6,496,315
2022-12-22	14.980	15.050	14.380	14.450	14.044	8,951,226
2022-12-21	15.050	15.180	14.860	14.890	14.471	6,020,406
2022-12-20	15.220	15.310	14.880	15.020	14.598	8,065,697
2022-12-19	16.090	16.100	15.200	15.310	14.879	14,322,151
2022-12-16	15.910	16.190	15.910	16.040	15.589	11,005,691
2022-12-15	16.040	16.200	15.870	15.990	15.540	9,621,406
2022-12-14	16.710	16.740	16.010	16.080	15.628	17,541,537
2022-12-13	16.940	17.080	16.430	16.750	16.279	20,119,616
2022-12-12	16.550	17.270	16.160	16.940	16.464	31,082,714
2022-12-09	15.780	16.660	15.630	16.200	15.744	26,330,223
2022-12-08	15.750	15.840	15.480	15.620	15.181	11,216,665
2022-12-07	15.440	15.790	15.100	15.770	15.326	14,274,522
2022-12-06	15.750	15.960	15.390	15.440	15.006	13,956,681
2022-12-05	15.780	15.990	15.490	15.860	15.414	15,129,940
2022-12-02	15.440	15.800	15.350	15.480	15.045	9,770,525
2022-12-01	15.720	15.850	15.260	15.430	14.996	14,757,630
2022-11-30	16.160	16.420	16.000	16.070	15.132	14,280,675
2022-11-29	15.870	16.550	15.850	16.250	15.302	18,195,171
2022-11-28	15.820	16.120	15.740	15.890	14.963	10,918,196
2022-11-25	16.210	16.300	15.700	16.000	15.066	11,418,606
2022-11-24	16.090	16.300	15.920	16.210	15.264	13,618,916
2022-11-23	16.000	16.210	15.530	16.070	15.132	17,498,850
2022-11-22	16.800	16.820	15.920	16.050	15.113	22,894,460
2022-11-21	16.440	16.840	16.120	16.750	15.772	24,185,061
2022-11-18	16.230	16.760	16.190	16.440	15.481	25,010,228
2022-11-17	15.890	16.530	15.850	16.220	15.273	20,987,434
2022-11-16	16.180	16.270	15.840	15.970	15.038	16,785,588
2022-11-15	16.100	16.420	15.720	16.280	15.330	24,091,771
2022-11-14	15.330	16.170	15.160	16.100	15.160	27,016,341
2022-11-11	16.150	16.340	15.420	15.440	14.539	31,277,703
2022-11-10	16.180	16.380	15.860	15.880	14.953	21,515,557
2022-11-09	15.530	16.430	15.530	16.290	15.339	24,965,764
2022-11-08	15.670	15.830	15.110	15.600	14.690	12,292,314
2022-11-07	15.820	15.960	15.520	15.670	14.755	15,022,907
2022-11-04	15.700	15.900	15.500	15.800	14.878	16,183,313
2022-11-03	15.350	15.870	15.210	15.670	14.755	17,329,050
2022-11-02	15.200	16.020	15.160	15.500	14.595	31,470,382

← NewerPage 16 of 21 · 1,212 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.