Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	22.620	22.940	22.550	22.790	22.790	4,222,361
2026-01-14	22.750	22.870	22.620	22.630	22.630	6,432,549
2026-01-13	22.930	23.080	22.750	22.760	22.760	5,809,188
2026-01-12	22.890	22.940	22.820	22.890	22.890	5,421,138
2026-01-09	23.100	23.130	22.700	22.950	22.950	7,265,126
2026-01-08	22.940	23.200	22.880	23.100	23.100	7,343,075
2026-01-07	22.970	23.050	22.900	22.920	22.920	5,051,190
2026-01-06	23.120	23.160	22.880	22.970	22.970	7,415,517
2026-01-05	23.170	23.300	22.900	23.100	23.100	7,305,239
2025-12-31	23.400	23.550	23.170	23.170	23.170	4,209,300
2025-12-30	23.500	23.770	23.430	23.480	23.480	4,855,421
2025-12-29	23.630	23.770	23.420	23.590	23.590	5,341,840
2025-12-26	23.810	24.140	23.590	23.620	23.620	5,446,570
2025-12-25	24.590	24.650	23.700	23.750	23.750	7,879,965
2025-12-24	24.650	24.720	24.300	24.550	24.550	6,354,480
2025-12-23	24.800	24.880	24.620	24.670	24.670	3,829,367
2025-12-22	24.580	24.880	24.450	24.730	24.730	5,406,587
2025-12-19	24.850	24.960	24.290	24.630	24.630	7,160,206
2025-12-18	24.410	24.980	24.290	24.850	24.850	6,946,350
2025-12-17	24.360	24.550	24.200	24.410	24.410	6,877,244
2025-12-16	24.230	24.560	24.170	24.450	24.450	7,074,361
2025-12-15	24.280	24.480	23.900	24.320	24.320	10,280,041
2025-12-12	24.340	24.700	24.020	24.380	24.380	30,010,290
2025-12-11	24.100	24.540	23.880	24.350	24.350	17,314,115
2025-12-10	23.470	24.120	23.350	23.980	23.980	15,133,249
2025-12-09	23.100	23.830	23.070	23.470	23.470	11,077,433
2025-12-08	23.000	23.150	22.760	23.110	23.110	7,804,081
2025-12-05	23.220	23.260	22.870	23.010	23.010	6,606,807
2025-12-04	23.110	23.330	23.010	23.190	23.190	6,705,391
2025-12-03	23.110	23.170	22.770	23.150	23.150	9,438,659
2025-12-02	22.650	23.230	22.630	23.000	23.000	19,250,651
2025-12-01	22.330	22.980	22.330	22.670	22.670	24,142,227
2025-11-28	21.880	21.890	21.640	21.720	21.720	4,062,052
2025-11-27	21.770	21.960	21.680	21.880	21.880	4,145,382
2025-11-26	21.560	21.820	21.490	21.810	21.810	5,307,228
2025-11-25	21.610	21.680	21.390	21.460	21.460	5,307,600
2025-11-24	21.710	21.830	21.560	21.610	21.610	3,734,000
2025-11-21	21.840	21.960	21.610	21.640	21.640	6,133,352
2025-11-20	21.980	22.050	21.720	21.800	21.800	6,294,838
2025-11-19	22.010	22.110	21.920	21.940	21.940	4,989,410
2025-11-18	21.950	22.210	21.890	22.000	22.000	4,963,153
2025-11-17	22.050	22.090	21.660	21.920	21.920	6,000,989
2025-11-14	21.920	22.280	21.830	22.020	22.020	10,519,417
2025-11-13	21.940	21.960	21.650	21.910	21.910	6,521,199
2025-11-12	21.610	21.980	21.590	21.900	21.900	11,744,789
2025-11-11	21.470	21.650	21.400	21.590	21.590	6,163,647
2025-11-10	21.320	21.480	21.180	21.470	21.470	5,941,600
2025-11-07	21.170	21.330	21.150	21.310	21.310	5,253,294
2025-11-06	21.150	21.250	21.050	21.210	21.210	6,747,820
2025-11-05	21.330	21.340	21.170	21.220	21.220	4,831,152
2025-11-04	21.390	21.470	21.310	21.340	21.340	4,515,571
2025-11-03	21.430	21.470	21.340	21.450	21.450	4,132,800
2025-10-31	21.420	21.480	21.330	21.380	21.380	4,291,880
2025-10-30	21.380	21.450	21.350	21.370	21.370	3,308,327
2025-10-29	21.380	21.450	21.320	21.390	21.390	2,814,010
2025-10-28	21.480	21.490	21.370	21.380	21.380	3,745,574
2025-10-27	21.620	21.680	21.410	21.450	21.450	7,541,895
2025-10-24	21.800	21.860	21.600	21.640	21.640	3,622,520
2025-10-23	21.760	21.850	21.650	21.800	21.800	3,436,972
2025-10-22	21.610	21.850	21.600	21.750	21.750	3,198,219

← NewerPage 4 of 5 · 242 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.