Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27.250	27.430	26.440	27.220	27.220	5,786,276
2026-04-17	27.270	27.450	26.800	26.960	26.960	4,249,183
2026-04-16	26.900	27.650	26.620	27.280	27.280	5,816,455
2026-04-15	26.120	26.900	25.990	26.800	26.800	5,051,058
2026-04-14	25.600	26.050	25.520	25.960	25.960	3,548,574
2026-04-13	25.970	25.970	25.470	25.600	25.600	4,110,600
2026-04-10	26.390	26.490	25.900	25.960	25.960	5,295,263
2026-04-09	26.420	26.790	26.150	26.530	26.530	5,028,121
2026-04-08	26.390	26.710	26.160	26.350	26.350	7,200,254
2026-04-07	26.820	26.930	26.010	26.050	26.050	6,002,128
2026-04-03	27.020	27.140	26.620	26.810	26.810	6,612,364
2026-04-02	26.810	27.180	26.660	27.000	27.000	6,375,903
2026-04-01	26.700	26.920	26.410	26.790	26.790	5,714,590
2026-03-31	26.800	26.990	26.510	26.720	26.720	5,469,960
2026-03-30	25.700	26.880	25.660	26.810	26.810	7,315,241
2026-03-27	25.610	25.960	25.120	25.780	25.780	5,022,940
2026-03-26	26.000	26.130	25.600	25.830	25.830	4,992,978
2026-03-25	25.620	26.090	25.420	25.990	25.990	6,227,811
2026-03-24	26.080	26.170	25.460	25.610	25.610	8,108,591
2026-03-23	26.600	27.260	25.670	25.760	25.760	14,652,286
2026-03-20	26.000	27.750	25.930	27.150	27.150	14,154,040
2026-03-19	25.600	25.860	25.540	25.580	25.580	4,531,455
2026-03-18	25.470	25.820	25.250	25.740	25.740	4,125,610
2026-03-17	25.340	25.550	25.160	25.470	25.470	3,851,491
2026-03-16	25.320	25.370	25.020	25.190	25.190	4,248,480
2026-03-13	25.560	25.620	25.250	25.300	25.300	4,801,677
2026-03-12	25.770	25.880	25.410	25.530	25.530	4,489,104
2026-03-11	25.710	25.800	25.410	25.770	25.770	4,157,456
2026-03-10	25.050	25.760	25.010	25.670	25.670	5,347,910
2026-03-09	24.970	25.150	24.710	25.100	25.100	5,745,006
2026-03-06	24.700	25.180	24.680	24.870	24.870	5,129,871
2026-03-05	24.880	24.990	24.570	24.660	24.660	4,159,914
2026-03-04	25.220	25.450	24.700	24.860	24.860	5,695,902
2026-03-03	25.230	25.590	25.020	25.230	25.230	7,013,358
2026-03-02	24.930	25.300	24.660	25.160	25.160	6,386,081
2026-02-27	24.980	25.250	24.820	24.860	24.860	2,785,530
2026-02-26	24.880	25.040	24.810	24.850	24.850	2,688,741
2026-02-25	24.900	25.280	24.880	24.880	24.880	3,569,434
2026-02-24	25.110	25.180	24.850	24.850	24.850	3,214,420
2026-02-13	25.200	25.370	24.860	24.960	24.960	4,231,557
2026-02-12	25.440	25.550	25.100	25.180	25.180	4,442,410
2026-02-11	25.210	25.740	25.210	25.440	25.440	3,802,187
2026-02-10	25.480	25.480	25.100	25.210	25.210	3,273,491
2026-02-09	24.900	25.500	24.900	25.380	25.380	6,090,409
2026-02-06	25.620	25.890	25.200	25.200	25.200	7,398,771
2026-02-05	25.070	25.660	25.000	25.480	25.480	6,731,298
2026-02-04	25.000	25.370	25.000	25.070	25.070	4,740,161
2026-02-03	24.970	25.300	24.660	25.200	25.200	7,303,261
2026-02-02	24.890	25.280	24.550	24.660	24.660	8,937,881
2026-01-30	24.480	25.200	24.210	24.860	24.860	8,632,279
2026-01-29	24.250	24.480	24.100	24.450	24.450	5,230,562
2026-01-28	24.060	24.370	23.880	24.250	24.250	6,086,518
2026-01-27	24.790	24.790	24.030	24.190	24.190	7,025,743
2026-01-26	24.200	24.590	23.880	24.490	24.490	14,751,834
2026-01-23	22.730	23.520	22.730	23.440	23.440	10,100,584
2026-01-22	22.630	22.790	22.560	22.740	22.740	3,801,942
2026-01-21	22.850	22.860	22.560	22.680	22.680	5,550,337
2026-01-20	22.680	22.910	22.550	22.910	22.910	4,788,774
2026-01-19	22.560	22.870	22.530	22.660	22.660	3,702,137
2026-01-16	22.830	22.830	22.500	22.560	22.560	4,438,175

← NewerPage 3 of 21 · 1,215 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.