Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.000	22.120	21.950	22.100	22.100	3,685,580
2025-07-18	21.970	22.050	21.870	22.040	22.040	3,953,419
2025-07-17	22.140	22.260	21.890	21.960	21.960	6,143,111
2025-07-16	21.860	22.150	21.860	22.140	22.140	5,383,764
2025-07-15	21.980	22.050	21.820	21.860	21.860	3,745,890
2025-07-14	21.980	22.080	21.920	21.980	21.980	3,048,369
2025-07-11	22.040	22.150	21.930	21.980	21.980	4,391,841
2025-07-10	21.890	22.030	21.850	22.010	22.010	3,202,580
2025-07-09	21.870	21.990	21.830	21.890	21.890	3,199,146
2025-07-08	21.850	22.010	21.850	21.890	21.890	3,558,300
2025-07-07	21.980	22.040	21.860	21.890	21.890	3,292,852
2025-07-04	21.980	22.020	21.900	21.990	21.990	3,706,313
2025-07-03	21.900	22.150	21.860	21.980	21.980	6,004,897
2025-07-02	21.870	21.960	21.770	21.860	21.860	3,754,250
2025-07-01	21.830	21.900	21.750	21.830	21.830	3,793,760
2025-06-30	21.920	21.990	21.780	21.830	21.830	3,865,620
2025-06-27	22.050	22.170	21.880	21.910	21.910	4,008,177
2025-06-26	22.130	22.130	21.910	22.070	22.070	3,537,251
2025-06-25	21.850	22.090	21.820	22.040	22.040	3,229,067
2025-06-24	21.770	21.910	21.770	21.830	21.830	3,426,528
2025-06-23	22.000	22.060	21.650	21.750	21.750	4,045,800
2025-06-20	22.300	22.300	21.720	21.980	21.980	4,193,028
2025-06-19	22.910	22.930	22.760	22.860	22.860	4,116,060
2025-06-18	22.990	23.170	22.830	22.840	22.840	5,654,031
2025-06-17	22.670	23.010	22.610	22.940	22.940	6,846,809
2025-06-16	22.890	23.050	22.640	22.660	22.660	6,598,230
2025-06-13	23.200	23.370	22.860	22.940	22.940	6,595,420
2025-06-12	23.360	23.420	23.210	23.250	23.250	3,112,481
2025-06-11	23.380	23.570	23.260	23.330	23.330	4,176,517
2025-06-10	23.370	23.550	23.260	23.450	23.450	4,162,806
2025-06-09	23.290	23.410	23.170	23.350	23.350	3,487,420
2025-06-06	23.170	23.450	23.110	23.170	23.170	4,304,700
2025-06-05	23.450	23.590	23.070	23.110	23.110	4,432,494
2025-06-04	23.520	23.580	23.330	23.420	23.420	3,959,750
2025-06-03	22.970	23.580	22.960	23.550	23.550	6,862,398
2025-05-30	23.010	23.240	22.970	23.060	23.060	4,178,025
2025-05-29	22.870	23.020	22.750	23.010	23.010	4,823,668
2025-05-28	22.840	22.970	22.790	22.870	22.870	3,124,544
2025-05-27	22.890	23.060	22.760	22.840	22.840	3,413,700
2025-05-26	23.100	23.290	22.750	22.800	22.800	5,792,780
2025-05-23	23.360	23.380	23.130	23.130	23.130	4,447,071
2025-05-22	23.320	23.390	23.100	23.220	23.220	5,412,466
2025-05-21	23.350	23.470	23.220	23.450	23.450	5,353,167
2025-05-20	22.990	23.380	22.990	23.290	23.290	4,910,100
2025-05-19	23.150	23.270	22.970	22.980	22.980	4,619,700
2025-05-16	23.100	23.140	22.900	23.100	23.100	3,727,033
2025-05-15	23.000	23.200	22.950	23.120	23.120	6,194,686
2025-05-14	22.600	23.080	22.460	23.080	23.080	11,795,802
2025-05-13	22.610	22.720	22.530	22.630	22.630	4,459,196
2025-05-12	22.760	22.790	22.500	22.570	22.570	6,942,696
2025-05-09	22.650	22.850	22.560	22.750	22.750	6,951,787
2025-05-08	22.690	22.700	22.480	22.660	22.660	5,414,880
2025-05-07	22.650	22.800	22.560	22.730	22.730	7,564,115
2025-05-06	22.910	23.040	22.480	22.550	22.550	11,173,855
2025-04-30	22.820	23.060	22.780	22.910	22.910	5,693,280
2025-04-29	22.920	23.070	22.680	22.890	22.890	5,362,920
2025-04-28	22.750	23.050	22.570	22.920	22.920	6,928,415
2025-04-25	23.260	23.260	22.860	22.960	22.960	4,738,700
2025-04-24	22.860	23.420	22.860	23.170	23.170	7,695,736
2025-04-23	23.170	23.200	22.800	22.860	22.860	7,853,258

← NewerPage 6 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.