Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	15.170	15.710	14.820	15.420	14.520	24,723,105
2022-10-31	15.350	15.560	14.700	15.160	14.275	21,551,391
2022-10-28	15.560	15.980	15.330	15.410	14.511	23,714,672
2022-10-27	14.780	15.960	14.660	15.760	14.840	29,435,483
2022-10-26	13.830	14.980	13.830	14.780	13.917	27,831,892
2022-10-25	14.710	14.970	13.840	13.870	13.061	30,540,312
2022-10-24	15.900	15.920	14.780	14.990	14.115	33,563,567
2022-10-21	15.480	15.860	15.210	15.840	14.916	26,376,420
2022-10-20	15.380	15.770	15.280	15.500	14.595	26,172,868
2022-10-19	16.070	16.080	15.210	15.510	14.605	32,109,183
2022-10-18	14.600	16.070	14.400	16.070	15.132	36,418,107
2022-10-17	15.100	15.400	14.580	14.610	13.757	30,973,092
2022-10-14	15.000	15.720	14.990	15.540	14.633	14,179,470
2022-10-13	14.480	15.200	14.330	15.060	14.181	13,493,474
2022-10-12	14.390	14.560	13.900	14.500	13.654	8,136,478
2022-10-11	14.480	14.740	13.950	14.370	13.531	11,517,956
2022-10-10	14.520	14.800	14.350	14.500	13.654	13,339,132
2022-09-30	14.230	14.630	14.170	14.420	13.578	9,822,189
2022-09-29	14.380	14.560	14.120	14.230	13.400	8,593,527
2022-09-28	14.490	14.590	14.120	14.120	13.296	8,963,070
2022-09-27	13.840	14.390	13.840	14.360	13.522	10,094,735
2022-09-26	13.890	14.200	13.810	13.830	13.023	6,513,766
2022-09-23	14.110	14.110	13.730	13.890	13.079	9,329,436
2022-09-22	14.300	14.400	14.060	14.110	13.287	8,605,783
2022-09-21	14.320	14.600	14.240	14.430	13.588	8,790,743
2022-09-20	14.290	14.600	14.170	14.320	13.484	11,103,973
2022-09-19	14.460	14.600	14.110	14.290	13.456	8,380,766
2022-09-16	15.060	15.100	14.380	14.460	13.616	13,840,141
2022-09-15	15.480	15.600	14.830	14.980	14.106	12,121,051
2022-09-14	15.350	15.490	15.250	15.380	14.482	5,006,849
2022-09-13	15.920	15.960	15.500	15.590	14.680	8,533,354
2022-09-09	15.800	16.050	15.630	15.990	15.057	7,325,545
2022-09-08	15.950	15.990	15.680	15.720	14.803	7,925,303
2022-09-07	16.110	16.320	15.860	15.890	14.963	8,849,789
2022-09-06	15.820	16.250	15.670	16.170	15.226	11,230,110
2022-09-05	16.000	16.250	15.650	15.850	14.925	11,144,946
2022-09-02	15.700	16.150	15.550	15.880	14.953	10,250,392
2022-09-01	15.520	15.960	15.330	15.610	14.699	10,965,340
2022-08-31	16.450	16.450	15.380	15.520	14.614	21,538,308
2022-08-30	16.280	16.680	16.120	16.360	15.405	10,763,020
2022-08-29	16.080	16.440	15.790	16.280	15.330	15,885,169
2022-08-26	16.300	16.660	16.040	16.090	15.151	12,806,214
2022-08-25	16.230	16.860	16.010	16.270	15.320	20,185,538
2022-08-24	16.870	16.870	16.060	16.290	15.339	27,963,617
2022-08-23	16.990	17.970	16.570	16.660	15.688	50,332,984
2022-08-22	15.700	16.780	15.600	16.780	15.801	38,011,212
2022-08-19	15.480	15.600	15.200	15.250	14.360	8,647,872
2022-08-18	15.600	15.650	15.330	15.440	14.539	8,276,170
2022-08-17	15.750	15.820	15.520	15.640	14.727	7,330,878
2022-08-16	15.830	15.910	15.580	15.650	14.737	7,454,388
2022-08-15	16.240	16.240	15.680	15.760	14.840	10,775,095
2022-08-12	15.620	16.340	15.620	16.180	15.236	14,552,274
2022-08-11	15.500	15.730	15.300	15.590	14.680	10,631,172
2022-08-10	15.590	15.630	15.200	15.400	14.501	10,402,369
2022-08-09	15.580	15.890	15.320	15.610	14.699	11,499,581
2022-08-08	15.200	15.970	15.100	15.720	14.803	19,629,044
2022-08-05	15.400	15.520	15.100	15.220	14.332	12,675,486
2022-08-04	14.860	15.570	14.720	15.430	14.529	17,722,744
2022-08-03	14.690	15.130	14.550	14.750	13.889	14,759,739
2022-08-02	14.940	14.990	14.420	14.530	13.682	17,568,504

← NewerPage 17 of 21 · 1,216 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.