Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.100	15.230	14.750	15.100	14.219	11,050,520
2022-07-29	15.180	15.430	14.870	15.040	14.162	18,177,470
2022-07-28	14.990	15.380	14.900	15.200	14.313	19,008,114
2022-07-27	14.920	15.260	14.780	14.970	14.096	17,364,272
2022-07-26	14.670	15.040	14.480	14.980	14.106	23,401,381
2022-07-25	14.190	15.120	14.140	14.740	13.880	34,520,423
2022-07-22	14.000	14.630	13.900	14.130	13.305	32,229,457
2022-07-21	13.520	13.610	13.400	13.490	12.703	7,288,741
2022-07-20	13.340	13.650	13.340	13.490	12.703	8,919,899
2022-07-19	13.330	13.500	13.150	13.290	12.514	7,481,663
2022-07-18	13.120	13.280	13.000	13.270	12.496	7,007,246
2022-07-15	13.350	13.550	12.950	13.130	12.364	13,071,995
2022-07-14	13.330	13.590	13.310	13.390	12.609	8,147,138
2022-07-13	13.510	13.630	13.340	13.370	12.590	8,218,525
2022-07-12	13.800	13.980	13.530	13.560	12.769	10,116,683
2022-07-11	13.650	14.080	13.640	13.860	13.051	15,812,132
2022-07-08	13.510	13.930	13.480	13.630	12.835	10,693,441
2022-07-07	13.540	13.580	13.300	13.490	12.703	8,709,661
2022-07-06	13.960	13.960	13.390	13.510	12.722	15,397,319
2022-07-05	14.090	14.100	13.570	13.930	13.117	15,391,251
2022-07-04	13.830	14.110	13.770	14.080	13.258	15,437,798
2022-07-01	14.320	14.320	13.700	13.830	13.023	16,908,111
2022-06-30	13.730	14.360	13.720	14.320	13.484	23,052,070
2022-06-29	13.900	14.050	13.690	13.700	12.900	13,086,295
2022-06-28	13.840	14.050	13.640	13.940	13.126	14,874,769
2022-06-27	14.400	14.540	13.760	13.850	13.042	17,548,736
2022-06-24	13.880	14.200	13.810	14.060	13.239	14,853,583
2022-06-23	13.870	13.870	13.510	13.850	13.042	10,232,717
2022-06-22	13.870	14.160	13.710	13.830	13.023	15,132,169
2022-06-21	14.080	14.260	13.750	13.950	13.136	15,508,268
2022-06-20	14.000	14.270	13.870	14.160	13.334	18,290,462
2022-06-17	14.600	14.820	14.340	14.700	13.230	19,099,587
2022-06-16	14.410	15.080	14.410	14.830	13.347	25,372,839
2022-06-15	14.300	14.750	14.260	14.430	12.987	23,506,573
2022-06-14	14.280	14.430	13.940	14.300	12.870	19,928,569
2022-06-13	13.880	14.400	13.820	14.240	12.816	19,150,308
2022-06-10	14.040	14.300	14.030	14.050	12.645	17,525,566
2022-06-09	14.470	14.550	13.920	14.040	12.636	31,780,215
2022-06-08	14.700	15.130	14.300	14.580	13.122	65,459,890
2022-06-07	13.100	14.450	13.050	14.450	13.005	34,477,372
2022-06-06	12.790	13.180	12.750	13.140	11.826	9,940,338
2022-06-02	13.180	13.180	12.850	12.910	11.619	11,037,130
2022-06-01	13.400	13.450	13.060	13.180	11.862	11,596,414
2022-05-31	13.420	13.470	13.170	13.460	12.114	8,319,261
2022-05-30	13.330	13.550	13.300	13.400	12.060	8,900,523
2022-05-27	13.280	13.460	13.120	13.330	11.997	10,614,614
2022-05-26	13.220	13.360	12.970	13.270	11.943	10,457,938
2022-05-25	13.020	13.290	12.920	13.280	11.952	10,411,587
2022-05-24	14.030	14.060	13.060	13.080	11.772	26,075,539
2022-05-23	14.150	14.180	13.810	13.990	12.591	15,075,629
2022-05-20	14.030	14.290	13.800	13.980	12.582	19,452,285
2022-05-19	13.480	14.160	13.410	14.030	12.627	23,553,928
2022-05-18	13.710	14.200	13.460	13.730	12.357	21,486,531
2022-05-17	13.810	13.890	13.410	13.700	12.330	14,195,572
2022-05-16	14.100	14.210	13.710	13.960	12.564	18,343,337
2022-05-13	14.000	14.330	13.810	14.040	12.636	22,254,803
2022-05-12	13.250	14.350	13.170	14.090	12.681	36,543,253
2022-05-11	13.760	14.190	13.300	13.420	12.078	30,607,894
2022-05-10	13.720	13.820	13.400	13.650	12.285	20,497,394
2022-05-09	13.580	14.020	13.520	13.830	12.447	21,957,527

← NewerPage 18 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.