Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.300	13.660	13.200	13.430	12.087	17,958,459
2022-05-05	13.300	13.930	13.050	13.750	12.375	32,816,363
2022-04-29	12.030	13.170	11.980	13.170	11.853	31,134,028
2022-04-28	12.200	12.430	11.850	11.970	10.773	16,604,367
2022-04-27	12.150	12.560	11.360	12.540	11.286	27,511,696
2022-04-26	12.130	12.660	11.860	12.380	11.142	16,285,064
2022-04-25	12.300	12.890	12.010	12.130	10.917	20,031,749
2022-04-22	12.140	12.510	11.900	12.350	11.115	13,550,360
2022-04-21	13.100	13.280	12.250	12.350	11.115	21,894,111
2022-04-20	13.690	13.690	13.150	13.250	11.925	23,257,939
2022-04-19	13.050	14.200	12.980	13.840	12.456	33,669,633
2022-04-18	12.880	13.320	12.810	13.140	11.826	19,306,143
2022-04-15	12.730	12.880	12.560	12.670	11.403	9,930,385
2022-04-14	12.700	13.050	12.660	12.830	11.547	12,282,385
2022-04-13	12.720	12.990	12.450	12.730	11.457	14,215,487
2022-04-12	12.450	12.920	12.300	12.840	11.556	15,707,098
2022-04-11	12.600	12.680	12.340	12.400	11.160	10,979,393
2022-04-08	12.860	12.980	12.480	12.690	11.421	12,829,467
2022-04-07	13.240	13.350	12.860	12.900	11.610	15,295,189
2022-04-06	13.250	13.690	13.150	13.280	11.952	19,961,986
2022-04-01	13.200	13.450	12.880	13.160	11.844	19,476,948
2022-03-31	13.040	13.750	13.000	13.360	12.024	30,705,885
2022-03-30	13.300	13.390	12.900	13.170	11.853	21,772,008
2022-03-29	12.800	13.500	12.720	13.210	11.889	28,469,127
2022-03-28	12.970	13.060	12.510	12.710	11.439	16,645,649
2022-03-25	13.200	13.260	12.810	12.980	11.682	26,356,799
2022-03-24	12.610	13.480	12.550	13.300	11.970	33,331,582
2022-03-23	12.520	12.840	12.420	12.680	11.412	13,154,053
2022-03-22	12.560	12.650	12.300	12.490	11.241	8,850,440
2022-03-21	12.500	12.780	12.450	12.670	11.403	11,311,171
2022-03-18	12.200	12.540	12.150	12.450	11.205	10,213,890
2022-03-17	11.900	12.550	11.810	12.220	10.998	18,173,040
2022-03-16	11.700	11.890	11.110	11.810	10.629	12,427,656
2022-03-15	12.430	12.440	11.500	11.510	10.359	11,596,843
2022-03-14	12.500	12.620	12.190	12.210	10.989	10,635,528
2022-03-11	12.000	12.400	11.900	12.370	11.133	9,771,485
2022-03-10	11.850	12.170	11.830	12.090	10.881	9,557,254
2022-03-09	12.060	12.090	11.240	11.730	10.557	12,092,010
2022-03-08	12.520	12.600	11.960	12.000	10.800	11,901,074
2022-03-07	12.770	12.910	12.470	12.570	11.313	9,342,750
2022-03-04	12.730	13.100	12.670	12.770	11.493	12,126,453
2022-03-03	12.600	12.850	12.560	12.780	11.502	9,846,841
2022-03-02	12.390	12.730	12.290	12.600	11.340	10,037,328
2022-03-01	12.480	12.560	12.380	12.440	11.196	5,317,874
2022-02-28	12.430	12.570	12.290	12.490	11.241	6,085,864
2022-02-25	12.270	12.560	12.270	12.420	11.178	10,071,159
2022-02-24	12.410	12.680	12.090	12.190	10.971	14,622,944
2022-02-23	12.350	12.590	12.320	12.430	11.187	7,196,459
2022-02-22	12.550	12.550	12.210	12.350	11.115	9,603,648
2022-02-21	12.450	12.670	12.350	12.660	11.394	9,619,463
2022-02-18	12.360	12.480	12.270	12.450	11.205	5,300,105
2022-02-17	12.470	12.570	12.380	12.400	11.160	6,014,496
2022-02-16	12.460	12.630	12.360	12.480	11.232	7,326,043
2022-02-15	12.210	12.520	12.110	12.420	11.178	9,533,179
2022-02-14	12.200	12.490	12.120	12.200	10.980	7,309,327
2022-02-11	12.600	12.600	12.250	12.290	11.061	11,414,429
2022-02-10	12.670	12.960	12.180	12.670	11.403	12,676,771
2022-02-09	12.190	12.750	12.120	12.740	11.466	20,156,731
2022-02-08	12.070	12.180	11.930	12.160	10.944	11,205,596
2022-02-07	11.960	12.150	11.930	12.070	10.863	9,190,610

← NewerPage 19 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.