Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	26.170	26.220	25.210	25.210	25.210	6,012,144
2026-07-16	25.290	26.270	25.170	26.140	26.140	6,503,430
2026-07-15	24.690	25.500	24.630	25.430	25.430	6,039,546
2026-07-14	24.500	25.380	24.300	24.770	24.770	6,451,048
2026-07-13	23.710	24.910	23.600	24.700	24.700	7,787,709
2026-07-10	23.630	23.990	23.360	23.530	23.530	3,227,059
2026-07-09	23.950	24.380	23.700	23.700	23.700	3,876,600
2026-07-08	23.500	24.300	23.300	24.150	24.150	4,260,149
2026-07-07	23.940	23.940	23.110	23.550	23.550	2,992,500
2026-07-06	23.240	23.900	22.750	23.770	23.770	4,677,004
2026-07-03	22.960	23.340	22.700	23.310	23.310	3,273,913
2026-07-02	22.400	22.920	22.270	22.790	22.790	3,478,238
2026-07-01	22.010	22.590	21.510	22.510	22.510	4,516,165
2026-06-30	23.000	23.030	21.950	22.070	22.070	4,224,516
2026-06-29	22.790	23.240	21.890	23.160	23.160	4,808,964
2026-06-26	22.940	22.950	22.380	22.420	22.420	2,536,521
2026-06-25	22.980	23.200	22.530	22.610	22.610	2,894,034
2026-06-24	23.990	24.200	23.040	23.090	23.090	4,635,772
2026-06-23	23.530	23.940	23.230	23.790	23.790	3,404,220
2026-06-22	23.300	23.450	22.650	23.350	23.350	4,721,856
2026-06-18	24.360	24.470	24.160	24.310	23.430	3,201,075
2026-06-17	24.300	24.350	23.910	24.260	23.382	2,971,063
2026-06-16	24.460	24.730	24.100	24.230	23.353	4,432,420
2026-06-15	24.810	25.440	24.330	24.700	23.806	6,107,548
2026-06-12	25.020	25.210	24.500	24.560	24.560	5,659,728
2026-06-11	25.770	25.970	24.900	25.000	25.000	4,181,200
2026-06-10	25.410	25.610	25.160	25.570	25.570	3,488,138
2026-06-09	25.920	25.950	25.330	25.620	25.620	4,294,933
2026-06-08	26.000	26.400	25.790	25.960	25.960	4,050,107
2026-06-05	25.770	26.500	25.600	25.920	25.920	3,859,340
2026-06-04	25.840	26.340	25.510	25.510	25.510	3,388,594
2026-06-03	26.020	26.260	25.550	26.100	26.100	4,870,151
2026-06-02	25.880	26.490	25.650	26.020	26.020	6,400,754
2026-06-01	25.050	26.010	24.620	25.880	25.880	7,920,394
2026-05-29	23.770	25.140	23.670	25.050	25.050	8,626,080
2026-05-28	23.880	24.100	23.530	23.710	23.710	4,367,185
2026-05-27	23.330	23.990	23.200	23.990	23.990	5,175,220
2026-05-26	22.780	23.520	22.720	23.370	23.370	4,920,842
2026-05-25	22.730	22.890	22.450	22.800	22.800	4,768,935
2026-05-22	22.640	23.000	22.180	22.820	22.820	6,830,172
2026-05-21	22.870	23.030	22.520	22.530	22.530	5,234,376
2026-05-20	22.790	22.980	22.580	22.880	22.880	5,461,507
2026-05-19	22.530	22.860	22.450	22.800	22.800	4,584,172
2026-05-18	23.050	23.060	22.470	22.520	22.520	5,665,122
2026-05-15	23.400	23.530	22.950	23.000	23.000	5,949,380
2026-05-14	24.040	24.080	23.420	23.430	23.430	5,206,974
2026-05-13	23.710	24.300	23.670	24.010	24.010	6,299,452
2026-05-12	23.900	24.040	23.600	23.710	23.710	5,341,108
2026-05-11	24.120	24.120	23.740	24.010	24.010	5,581,863
2026-05-08	24.210	24.350	23.990	24.100	24.100	3,565,155
2026-05-07	23.910	24.320	23.810	24.190	24.190	5,284,767
2026-05-06	23.880	24.150	23.800	23.940	23.940	6,987,502
2026-04-30	23.960	24.020	23.810	23.920	23.920	4,423,466
2026-04-29	24.890	24.890	23.700	23.980	23.980	5,330,050
2026-04-28	24.540	24.980	23.930	23.990	23.990	8,034,052
2026-04-27	26.200	26.200	24.920	24.920	24.920	14,202,461
2026-04-24	27.220	27.830	27.140	27.690	27.690	5,107,889
2026-04-23	27.270	27.450	26.700	27.310	27.310	5,345,407
2026-04-22	27.390	27.680	26.950	27.450	27.450	4,428,100
2026-04-21	27.080	27.700	27.050	27.340	27.340	3,820,974

← NewerPage 2 of 3 · 121 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.