Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.570	21.730	21.500	21.610	21.610	3,370,302
2025-10-20	21.670	21.730	21.390	21.560	21.560	4,642,922
2025-10-17	21.820	21.880	21.630	21.690	21.690	4,507,624
2025-10-16	21.670	21.810	21.630	21.800	21.800	4,762,960
2025-10-15	21.630	21.810	21.600	21.670	21.670	3,897,800
2025-10-14	21.450	21.800	21.350	21.700	21.700	6,677,715
2025-10-13	21.620	21.630	21.320	21.430	21.430	5,139,000
2025-10-10	22.060	22.190	22.020	22.170	22.170	6,973,492
2025-10-09	21.930	22.050	21.900	22.040	22.040	5,463,198
2025-09-30	21.950	22.000	21.890	21.930	21.930	3,086,037
2025-09-29	21.890	21.960	21.830	21.950	21.950	4,260,220
2025-09-26	21.790	21.800	21.640	21.800	21.800	3,088,417
2025-09-25	21.820	21.880	21.680	21.810	21.810	3,207,260
2025-09-24	21.600	21.900	21.600	21.880	21.880	4,266,732
2025-09-23	21.720	21.720	21.530	21.660	21.660	3,408,066
2025-09-22	21.610	21.870	21.590	21.740	21.740	3,792,418
2025-09-19	21.640	21.670	21.580	21.600	21.600	3,269,539
2025-09-18	21.900	21.940	21.600	21.660	21.660	5,653,373
2025-09-17	21.850	21.920	21.730	21.900	21.900	4,600,763
2025-09-16	21.810	21.860	21.760	21.830	21.830	2,228,088
2025-09-15	21.850	21.920	21.730	21.800	21.800	4,032,597
2025-09-12	21.950	22.110	21.910	21.920	21.920	3,656,702
2025-09-11	21.940	22.020	21.770	21.980	21.980	3,729,147
2025-09-10	22.080	22.080	21.900	21.950	21.950	2,845,254
2025-09-09	21.910	22.060	21.860	22.050	22.050	5,675,655
2025-09-08	21.870	21.960	21.800	21.930	21.930	4,383,708
2025-09-05	21.760	21.880	21.710	21.860	21.860	2,796,046
2025-09-04	21.700	21.820	21.620	21.800	21.800	5,197,750
2025-09-03	21.850	21.880	21.680	21.710	21.710	4,846,054
2025-09-02	21.950	21.980	21.770	21.860	21.860	5,983,187
2025-09-01	21.900	21.970	21.810	21.930	21.930	5,295,068
2025-08-29	21.940	22.010	21.820	21.860	21.860	6,996,312
2025-08-28	22.050	22.140	21.710	21.930	21.930	10,239,804
2025-08-27	22.350	22.420	22.040	22.050	22.050	8,522,782
2025-08-26	22.320	22.450	22.300	22.400	22.400	8,988,630
2025-08-25	22.390	22.400	22.250	22.320	22.320	8,018,448
2025-08-22	22.460	22.730	22.180	22.360	22.360	13,328,160
2025-08-21	22.160	22.430	22.160	22.300	22.300	8,664,748
2025-08-20	22.140	22.160	22.010	22.160	22.160	5,071,864
2025-08-19	22.090	22.220	22.060	22.080	22.080	6,081,442
2025-08-18	21.990	22.170	21.920	22.060	22.060	6,138,363
2025-08-15	21.980	22.010	21.860	21.980	21.980	5,869,823
2025-08-14	22.050	22.220	21.970	21.980	21.980	5,965,402
2025-08-13	22.100	22.130	22.000	22.070	22.070	4,417,592
2025-08-12	22.040	22.200	22.030	22.100	22.100	3,838,985
2025-08-11	22.010	22.100	21.960	22.060	22.060	3,574,810
2025-08-08	21.970	22.080	21.950	22.010	22.010	3,122,975
2025-08-07	22.040	22.110	21.980	22.010	22.010	3,909,335
2025-08-06	22.190	22.240	22.010	22.060	22.060	5,289,680
2025-08-05	22.220	22.220	22.030	22.170	22.170	4,120,870
2025-08-04	22.070	22.240	21.960	22.230	22.230	4,845,898
2025-08-01	21.860	22.370	21.860	22.090	22.090	7,545,122
2025-07-31	22.270	22.280	21.850	21.850	21.850	7,938,366
2025-07-30	22.020	22.540	21.950	22.280	22.280	11,541,053
2025-07-29	22.150	22.200	21.920	22.030	22.030	5,409,811
2025-07-28	22.220	22.270	22.040	22.050	22.050	5,904,810
2025-07-25	22.230	22.410	22.150	22.200	22.200	6,640,256
2025-07-24	22.190	22.240	22.090	22.200	22.200	5,264,213
2025-07-23	22.220	22.370	22.100	22.120	22.120	6,104,901
2025-07-22	22.130	22.280	22.080	22.280	22.280	4,750,158

← NewerPage 5 of 21 · 1,212 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.