Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	22.950	23.090	22.540	22.590	22.590	6,030,557
2024-10-23	22.960	23.090	22.630	22.950	22.950	7,810,136
2024-10-22	22.560	23.190	22.230	22.950	22.950	12,546,875
2024-10-21	21.870	22.750	21.650	22.400	22.400	10,048,450
2024-10-18	21.490	22.300	21.280	21.920	21.920	9,387,640
2024-10-17	21.950	22.140	21.400	21.470	21.470	6,470,780
2024-10-16	21.840	22.210	21.660	21.940	21.940	5,027,875
2024-10-15	22.400	22.690	21.910	21.940	21.940	8,775,630
2024-10-14	21.980	22.450	21.430	22.400	22.400	8,871,849
2024-10-11	22.350	22.600	21.720	21.980	21.980	9,492,280
2024-10-10	22.260	23.170	22.130	22.350	22.350	10,292,504
2024-10-09	24.090	24.230	22.760	22.790	22.790	16,235,960
2024-10-08	25.950	25.950	23.180	24.180	24.180	23,646,955
2024-09-30	22.980	23.810	22.410	23.600	23.600	23,271,087
2024-09-27	21.550	22.180	21.350	22.080	22.080	8,452,686
2024-09-26	20.460	21.280	20.310	21.280	21.280	8,231,630
2024-09-25	20.440	20.790	20.400	20.490	20.490	8,571,860
2024-09-24	19.500	20.250	19.300	20.190	20.190	7,833,610
2024-09-23	19.490	19.870	19.240	19.390	19.390	5,089,654
2024-09-20	19.260	19.520	18.950	19.490	19.490	4,999,420
2024-09-19	19.180	19.490	18.900	19.230	19.230	7,150,387
2024-09-18	18.450	19.080	18.320	19.040	19.040	7,530,324
2024-09-13	18.400	18.870	18.260	18.400	18.400	7,778,414
2024-09-12	18.610	18.860	18.170	18.370	18.370	11,122,784
2024-09-11	19.070	19.200	18.350	18.730	18.730	14,789,936
2024-09-10	20.740	20.770	19.210	19.280	19.280	15,063,779
2024-09-09	21.100	21.300	20.630	20.700	20.700	3,989,260
2024-09-06	21.300	21.400	21.150	21.170	21.170	2,802,055
2024-09-05	21.090	21.340	21.010	21.210	21.210	3,481,800
2024-09-04	20.840	21.280	20.730	21.090	21.090	3,775,960
2024-09-03	20.680	21.260	20.610	20.900	20.900	4,009,184
2024-09-02	20.990	21.040	20.490	20.670	20.670	5,442,473
2024-08-30	20.720	21.450	20.420	21.050	21.050	6,844,340
2024-08-29	20.500	20.820	20.350	20.710	20.710	4,479,800
2024-08-28	20.850	20.930	20.380	20.540	20.540	7,339,344
2024-08-27	21.750	21.750	20.660	20.800	20.800	11,623,099
2024-08-26	22.300	22.330	21.680	21.770	21.770	5,404,341
2024-08-23	22.060	22.800	22.010	22.270	22.270	5,616,233
2024-08-22	21.650	22.280	21.550	22.150	22.150	5,398,859
2024-08-21	22.260	22.310	21.840	21.910	21.910	4,004,230
2024-08-20	22.600	22.680	22.100	22.260	22.260	3,309,220
2024-08-19	22.610	23.030	22.550	22.600	22.600	4,364,667
2024-08-16	22.550	22.710	22.400	22.620	22.620	3,344,262
2024-08-15	22.510	22.980	22.360	22.590	22.590	4,247,521
2024-08-14	22.700	22.770	22.330	22.580	22.580	3,670,268
2024-08-13	23.120	23.190	22.460	22.690	22.690	6,164,600
2024-08-12	22.620	23.470	22.500	23.160	23.160	7,626,740
2024-08-09	22.780	22.920	22.520	22.520	22.520	3,457,720
2024-08-08	22.400	22.850	22.380	22.720	22.720	4,922,060
2024-08-07	22.590	22.750	22.340	22.440	22.440	3,145,960
2024-08-06	22.510	22.900	22.300	22.700	22.700	4,891,576
2024-08-05	22.310	22.940	22.170	22.380	22.380	6,491,183
2024-08-02	22.380	22.920	22.200	22.340	22.340	4,120,044
2024-08-01	22.540	23.190	22.270	22.440	22.440	5,594,446
2024-07-31	21.590	22.700	21.330	22.690	22.690	9,871,149
2024-07-30	21.720	21.840	21.310	21.570	21.570	4,593,553
2024-07-29	22.000	22.080	21.620	21.750	21.750	4,397,384
2024-07-26	22.170	22.300	21.600	22.080	22.080	5,584,993
2024-07-25	22.080	22.340	21.750	21.970	21.970	6,062,551
2024-07-24	22.550	22.810	22.160	22.190	22.190	6,015,751

← NewerPage 9 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.