Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.890	12.070	11.630	11.810	10.629	11,823,829
2022-01-27	12.000	12.080	11.780	11.810	10.629	10,742,810
2022-01-26	12.130	12.280	11.840	11.990	10.791	10,351,481
2022-01-25	12.520	12.580	12.000	12.020	10.818	12,079,121
2022-01-24	12.650	12.710	12.480	12.510	11.259	8,958,559
2022-01-21	12.820	13.000	12.630	12.630	11.367	10,600,974
2022-01-20	13.280	13.370	12.830	12.880	11.592	13,403,385
2022-01-19	13.320	13.420	13.050	13.240	11.916	14,115,878
2022-01-18	13.830	13.960	13.250	13.360	12.024	22,591,751
2022-01-17	14.320	14.500	13.820	13.990	12.591	16,221,238
2022-01-14	13.630	14.530	13.620	14.110	12.699	29,412,099
2022-01-13	14.480	14.630	13.600	13.630	12.267	27,925,494
2022-01-12	15.060	15.160	14.610	14.710	13.239	15,564,539
2022-01-11	14.860	15.400	14.760	15.100	13.590	22,537,640
2022-01-10	14.530	15.100	14.500	14.790	13.311	15,554,591
2022-01-07	15.090	15.470	14.680	14.700	13.230	26,180,162
2022-01-06	14.060	15.360	14.020	15.140	13.626	28,248,573
2022-01-05	14.740	14.790	13.920	14.110	12.699	28,550,330
2022-01-04	15.200	15.450	14.750	14.950	13.455	33,331,240
2021-12-31	13.700	14.660	13.690	14.450	13.005	30,953,458
2021-12-30	13.710	13.770	13.360	13.660	12.294	13,043,401
2021-12-29	14.070	14.430	13.810	13.920	12.330	20,580,563
2021-12-28	14.480	14.500	13.950	14.190	12.569	22,162,505
2021-12-27	13.850	14.620	13.850	14.550	12.888	32,517,140
2021-12-24	13.510	14.250	13.510	13.850	12.268	24,578,353
2021-12-23	13.790	13.790	13.460	13.530	11.984	15,243,505
2021-12-22	13.530	13.950	13.350	13.800	12.224	20,452,676
2021-12-21	13.100	13.700	13.100	13.480	11.940	19,287,238
2021-12-20	13.230	13.590	13.070	13.300	11.781	31,903,538
2021-12-17	12.710	12.760	12.460	12.600	11.161	7,671,288
2021-12-16	12.820	12.850	12.580	12.700	11.249	8,016,193
2021-12-15	12.690	12.970	12.630	12.710	11.258	14,327,091
2021-12-14	12.370	12.730	12.320	12.670	11.223	12,441,677
2021-12-13	12.290	12.570	12.270	12.350	10.939	10,550,997
2021-12-10	12.420	12.500	12.260	12.330	10.921	7,434,758
2021-12-09	12.070	12.540	12.060	12.420	11.001	13,341,757
2021-12-08	12.070	12.130	11.920	12.060	10.682	6,622,340
2021-12-07	12.050	12.320	11.970	12.050	10.673	7,759,857
2021-12-06	12.180	12.230	11.920	11.940	10.576	7,454,060
2021-12-03	12.230	12.330	12.150	12.180	10.789	5,569,800
2021-12-02	12.280	12.490	12.200	12.230	10.833	6,682,262
2021-12-01	12.350	12.370	12.230	12.310	10.904	4,746,531
2021-11-30	12.250	12.360	12.220	12.360	10.948	6,588,829
2021-11-29	12.340	12.580	12.190	12.240	10.842	8,793,220
2021-11-26	12.280	12.360	12.130	12.340	10.930	6,632,130
2021-11-25	12.120	12.400	12.100	12.270	10.868	9,284,620
2021-11-24	11.990	12.140	11.890	12.140	10.753	5,674,375
2021-11-23	12.040	12.060	11.820	11.950	10.585	5,173,228
2021-11-22	12.020	12.100	11.980	12.030	10.656	3,885,111
2021-11-19	11.960	12.090	11.890	12.020	10.647	4,935,849
2021-11-18	12.160	12.260	12.010	12.030	10.656	6,326,520
2021-11-17	12.340	12.370	12.090	12.250	10.851	8,180,355
2021-11-16	11.900	12.470	11.900	12.280	10.877	12,435,910
2021-11-15	11.780	11.960	11.750	11.930	10.567	5,704,017
2021-11-12	11.670	11.800	11.660	11.770	10.425	4,443,465
2021-11-11	11.750	11.760	11.660	11.720	10.381	3,281,975
2021-11-10	11.600	11.740	11.500	11.720	10.381	4,415,658
2021-11-09	11.600	11.680	11.560	11.610	10.284	2,695,521
2021-11-08	11.600	11.760	11.540	11.600	10.275	5,283,315
2021-11-05	11.490	11.630	11.410	11.580	10.257	5,484,468

← NewerPage 20 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.