Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	21.910	22.750	21.830	22.700	22.700	7,665,153
2025-01-16	22.120	22.390	21.910	22.040	22.040	4,220,927
2025-01-15	22.050	22.380	21.850	22.120	22.120	5,895,259
2025-01-14	21.630	22.110	21.440	22.060	22.060	7,362,632
2025-01-13	21.600	21.810	21.420	21.550	21.550	4,788,353
2025-01-10	21.920	22.090	21.660	21.660	21.660	5,357,050
2025-01-09	22.350	22.640	21.990	22.020	22.020	7,030,781
2025-01-08	22.640	22.790	22.060	22.550	22.550	7,594,450
2025-01-07	22.460	22.640	22.060	22.600	22.600	8,660,846
2025-01-06	22.900	23.180	22.250	22.440	22.440	14,021,872
2025-01-03	23.120	23.480	22.730	22.860	22.860	13,057,799
2025-01-02	22.900	23.830	22.800	23.190	23.190	20,497,024
2024-12-31	22.430	23.070	22.340	22.700	22.700	14,425,088
2024-12-30	22.220	22.950	22.220	22.430	22.430	12,335,253
2024-12-27	21.530	22.290	21.440	22.220	22.220	12,296,034
2024-12-26	21.880	22.000	21.430	21.550	21.550	7,774,933
2024-12-25	21.800	22.120	21.560	21.990	21.990	6,879,543
2024-12-24	21.700	21.800	21.520	21.780	21.780	5,631,290
2024-12-23	21.750	21.930	21.640	21.700	21.700	6,505,070
2024-12-20	21.570	22.130	21.440	21.790	21.790	8,706,565
2024-12-19	21.580	21.920	21.420	21.550	21.550	7,735,231
2024-12-18	21.540	21.980	21.530	21.570	21.570	11,032,592
2024-12-17	21.060	21.520	20.920	21.450	21.450	11,541,412
2024-12-16	21.110	21.250	20.950	21.000	21.000	5,258,362
2024-12-13	21.310	21.400	20.980	21.020	21.020	8,052,258
2024-12-12	21.060	21.420	20.910	21.380	21.380	9,966,897
2024-12-11	20.650	21.050	20.640	20.980	20.980	8,890,247
2024-12-10	21.080	21.180	20.590	20.650	20.650	9,702,540
2024-12-09	21.010	21.070	20.650	20.710	20.710	5,010,430
2024-12-06	20.700	21.010	20.680	20.910	20.910	5,165,489
2024-12-05	20.980	20.980	20.650	20.750	20.750	5,675,207
2024-12-04	20.630	21.120	20.470	21.080	21.080	9,746,961
2024-12-03	20.510	20.760	20.350	20.630	20.630	6,118,342
2024-12-02	20.380	20.640	20.320	20.510	20.510	6,038,090
2024-11-29	20.180	20.690	20.130	20.380	20.380	7,598,690
2024-11-28	20.550	20.610	20.120	20.190	20.190	7,891,518
2024-11-27	20.460	20.620	20.150	20.620	20.620	4,898,179
2024-11-26	20.210	20.570	20.170	20.400	20.400	4,681,609
2024-11-25	20.310	20.480	20.080	20.210	20.210	5,052,630
2024-11-22	21.280	21.280	20.300	20.310	20.310	10,792,694
2024-11-21	21.360	21.430	21.120	21.270	21.270	4,690,123
2024-11-20	21.330	21.450	21.210	21.430	21.430	5,288,950
2024-11-19	21.290	21.570	21.080	21.330	21.330	4,808,164
2024-11-18	21.280	21.540	21.050	21.200	21.200	7,629,894
2024-11-15	21.410	21.580	21.240	21.270	21.270	4,934,336
2024-11-14	21.800	22.030	21.390	21.410	21.410	8,705,126
2024-11-13	21.980	22.280	21.630	21.870	21.870	8,118,270
2024-11-12	21.610	22.400	21.580	22.050	22.050	17,562,770
2024-11-11	21.850	21.900	21.320	21.600	21.600	9,449,570
2024-11-08	22.220	22.330	21.680	21.840	21.840	12,541,940
2024-11-07	21.150	22.080	21.050	22.080	22.080	15,302,337
2024-11-06	21.410	21.530	21.150	21.230	21.230	11,365,892
2024-11-05	21.200	21.480	20.940	21.470	21.470	10,183,300
2024-11-04	20.990	21.410	20.920	21.190	21.190	7,670,750
2024-11-01	20.900	21.190	20.630	20.890	20.890	10,473,400
2024-10-31	21.150	21.310	20.950	21.050	21.050	7,792,450
2024-10-30	21.520	21.790	21.150	21.260	21.260	7,501,703
2024-10-29	22.200	22.250	21.510	21.560	21.560	10,696,606
2024-10-28	22.300	22.340	21.620	22.270	22.270	11,740,398
2024-10-25	22.590	22.740	22.160	22.540	22.540	7,200,069

← NewerPage 8 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.