Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	22.940	23.290	22.920	23.200	23.200	5,806,552
2025-04-21	23.100	23.300	22.900	22.970	22.970	6,485,466
2025-04-18	23.240	23.300	23.060	23.100	23.100	4,970,960
2025-04-17	23.440	23.570	23.160	23.240	23.240	7,055,500
2025-04-16	23.550	23.660	23.220	23.480	23.480	8,386,060
2025-04-15	23.020	23.700	22.890	23.700	23.700	12,637,420
2025-04-14	23.100	23.240	22.920	23.040	23.040	6,807,286
2025-04-11	23.090	23.450	23.020	23.150	23.150	6,403,340
2025-04-10	23.170	23.400	22.900	23.210	23.210	9,349,788
2025-04-09	22.350	23.270	22.020	23.190	23.190	13,557,584
2025-04-08	22.140	22.700	22.130	22.580	22.580	11,213,310
2025-04-07	22.530	23.090	21.560	22.280	22.280	13,750,475
2025-04-03	22.660	23.220	22.660	23.090	23.090	7,680,005
2025-04-02	22.890	22.930	22.690	22.780	22.780	4,513,050
2025-04-01	22.580	23.060	22.500	22.830	22.830	7,779,253
2025-03-31	22.650	22.800	22.490	22.500	22.500	6,033,321
2025-03-28	22.890	22.940	22.630	22.680	22.680	4,793,268
2025-03-27	22.830	22.950	22.660	22.880	22.880	5,361,703
2025-03-26	22.790	22.860	22.580	22.760	22.760	5,841,305
2025-03-25	22.630	22.810	22.320	22.800	22.800	8,530,665
2025-03-24	22.170	22.880	22.150	22.620	22.620	11,571,853
2025-03-21	22.520	22.680	21.980	22.350	22.350	12,447,558
2025-03-20	21.930	22.290	21.880	22.180	22.180	12,176,866
2025-03-19	22.080	22.190	21.880	21.930	21.930	7,355,027
2025-03-18	22.650	22.700	21.820	22.070	22.070	15,952,180
2025-03-17	22.620	22.930	22.590	22.590	22.590	7,935,487
2025-03-14	22.900	23.200	22.580	22.630	22.630	11,160,857
2025-03-13	22.530	22.900	22.520	22.850	22.850	10,136,226
2025-03-12	22.480	22.680	22.350	22.520	22.520	5,650,293
2025-03-11	22.250	22.610	22.110	22.480	22.480	5,107,408
2025-03-10	22.300	22.480	22.100	22.350	22.350	4,942,830
2025-03-07	21.860	22.300	21.680	22.220	22.220	7,443,184
2025-03-06	21.990	22.020	21.610	21.800	21.800	7,882,208
2025-03-05	21.800	22.010	21.650	21.930	21.930	5,207,979
2025-03-04	21.610	21.900	21.610	21.810	21.810	6,846,412
2025-03-03	21.290	21.860	21.250	21.710	21.710	10,018,909
2025-02-28	21.390	21.850	21.130	21.300	21.300	11,127,472
2025-02-27	21.240	21.510	21.110	21.380	21.380	5,845,956
2025-02-26	20.950	21.250	20.910	21.240	21.240	6,242,390
2025-02-25	21.020	21.130	20.830	20.880	20.880	6,114,151
2025-02-24	21.260	21.410	21.050	21.100	21.100	8,445,058
2025-02-21	21.440	21.600	21.060	21.200	21.200	9,941,104
2025-02-20	21.710	22.040	21.470	21.540	21.540	7,736,935
2025-02-19	21.990	21.990	21.720	21.810	21.810	6,184,355
2025-02-18	21.920	22.230	21.800	21.990	21.990	5,303,940
2025-02-17	22.540	22.590	21.870	21.910	21.910	10,004,903
2025-02-14	22.230	22.620	22.190	22.530	22.530	7,049,657
2025-02-13	22.240	22.450	22.130	22.180	22.180	4,264,738
2025-02-12	22.360	22.480	22.160	22.250	22.250	4,380,964
2025-02-11	22.160	22.530	22.070	22.430	22.430	6,798,629
2025-02-10	22.550	22.580	22.170	22.180	22.180	8,199,178
2025-02-07	22.580	22.750	22.420	22.580	22.580	6,162,384
2025-02-06	22.890	22.930	22.350	22.650	22.650	6,394,812
2025-02-05	22.960	23.070	22.750	22.940	22.940	6,114,930
2025-01-27	22.550	23.050	22.330	22.910	22.910	10,917,734
2025-01-24	22.340	22.420	21.830	22.070	22.070	5,404,087
2025-01-23	22.680	22.720	22.300	22.350	22.350	5,508,900
2025-01-22	22.600	22.760	22.350	22.520	22.520	3,609,100
2025-01-21	22.630	22.760	22.340	22.650	22.650	3,639,810
2025-01-20	22.830	23.010	22.530	22.630	22.630	6,226,010

← NewerPage 7 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.