Jiangzhong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.020 | 23.300 | 22.830 | 23.000 | 23.000 | 4,477,661 |
| 2026-10-15 | 23.250 | 23.270 | 22.710 | 22.880 | 22.880 | 4,453,120 |
| 2026-10-14 | 22.760 | 23.330 | 22.650 | 23.250 | 23.250 | 5,889,110 |
| 2026-10-13 | 23.040 | 23.120 | 22.700 | 22.760 | 22.760 | 3,671,473 |
| 2026-10-12 | 22.900 | 23.130 | 22.850 | 23.040 | 23.040 | 4,210,976 |
| 2026-10-09 | 22.630 | 23.140 | 22.630 | 22.880 | 22.880 | 6,170,434 |
| 2026-10-08 | 22.550 | 22.680 | 22.450 | 22.600 | 22.600 | 3,423,215 |
| 2026-09-30 | 22.300 | 22.620 | 22.200 | 22.530 | 22.530 | 3,397,517 |
| 2026-09-29 | 22.390 | 22.600 | 22.090 | 22.300 | 22.300 | 3,592,682 |
| 2026-09-28 | 22.200 | 22.450 | 22.080 | 22.420 | 22.420 | 3,906,647 |
| 2026-09-24 | 22.380 | 22.570 | 22.080 | 22.140 | 22.140 | 3,644,201 |
| 2026-09-23 | 22.290 | 22.520 | 22.260 | 22.450 | 22.450 | 2,729,233 |
| 2026-09-22 | 22.300 | 22.450 | 22.210 | 22.320 | 22.320 | 2,735,170 |
| 2026-09-21 | 22.260 | 22.460 | 22.220 | 22.310 | 22.310 | 3,134,426 |
| 2026-09-18 | 22.490 | 22.510 | 22.220 | 22.240 | 22.240 | 3,075,683 |
| 2026-09-17 | 22.170 | 22.520 | 22.060 | 22.360 | 22.360 | 3,149,282 |
| 2026-09-16 | 22.160 | 22.180 | 21.950 | 22.160 | 22.160 | 3,444,020 |
| 2026-09-15 | 22.360 | 22.450 | 22.010 | 22.060 | 22.060 | 3,551,951 |
| 2026-09-14 | 22.330 | 22.650 | 22.190 | 22.330 | 22.330 | 4,936,102 |
| 2026-09-11 | 22.800 | 22.800 | 22.310 | 22.330 | 22.330 | 7,091,143 |
| 2026-09-10 | 23.220 | 23.370 | 23.050 | 23.110 | 22.610 | 5,242,700 |
| 2026-09-09 | 23.200 | 23.270 | 23.000 | 23.120 | 22.620 | 7,222,602 |
| 2026-09-08 | 23.330 | 23.490 | 23.250 | 23.270 | 22.767 | 3,391,991 |
| 2026-09-07 | 23.450 | 23.640 | 23.150 | 23.220 | 22.718 | 4,168,262 |
| 2026-09-04 | 23.500 | 23.650 | 23.350 | 23.440 | 22.933 | 2,700,775 |
| 2026-09-03 | 23.380 | 23.660 | 23.290 | 23.430 | 23.430 | 3,000,190 |
| 2026-09-02 | 23.780 | 23.800 | 23.210 | 23.260 | 23.260 | 3,993,510 |
| 2026-09-01 | 23.860 | 24.050 | 23.680 | 23.780 | 23.780 | 3,905,419 |
| 2026-08-31 | 24.260 | 24.350 | 23.850 | 23.860 | 23.860 | 2,819,800 |
| 2026-08-28 | 23.970 | 24.300 | 23.850 | 24.280 | 24.280 | 3,227,199 |
| 2026-08-27 | 23.500 | 24.050 | 23.390 | 24.020 | 24.020 | 3,987,219 |
| 2026-08-26 | 23.160 | 23.740 | 23.150 | 23.500 | 23.500 | 3,467,491 |
| 2026-08-25 | 22.520 | 23.280 | 22.500 | 23.150 | 23.150 | 5,323,149 |
| 2026-08-24 | 23.210 | 23.300 | 22.500 | 22.520 | 22.520 | 10,867,998 |
| 2026-08-21 | 24.290 | 24.640 | 23.800 | 24.620 | 24.620 | 6,634,102 |
| 2026-08-20 | 24.190 | 24.420 | 23.950 | 24.200 | 24.200 | 6,561,313 |
| 2026-08-19 | 23.790 | 24.180 | 23.730 | 23.990 | 23.990 | 5,734,860 |
| 2026-08-18 | 23.770 | 24.000 | 23.600 | 23.700 | 23.700 | 4,224,815 |
| 2026-08-17 | 23.900 | 23.900 | 23.550 | 23.800 | 23.800 | 3,311,137 |
| 2026-08-14 | 24.120 | 24.190 | 23.780 | 23.810 | 23.810 | 3,563,013 |
| 2026-08-13 | 24.240 | 24.400 | 23.950 | 24.080 | 24.080 | 5,408,931 |
| 2026-08-12 | 24.540 | 24.580 | 24.160 | 24.210 | 24.210 | 4,663,556 |
| 2026-08-11 | 24.860 | 25.380 | 24.610 | 24.640 | 24.640 | 5,090,314 |
| 2026-08-10 | 25.000 | 25.430 | 24.780 | 24.860 | 24.860 | 6,012,500 |
| 2026-08-07 | 25.000 | 25.100 | 24.660 | 24.770 | 24.770 | 4,677,002 |
| 2026-08-06 | 25.200 | 25.320 | 24.730 | 25.000 | 25.000 | 4,488,957 |
| 2026-08-05 | 25.830 | 26.180 | 25.140 | 25.320 | 25.320 | 4,888,587 |
| 2026-08-04 | 26.450 | 26.600 | 25.930 | 25.980 | 25.980 | 4,244,750 |
| 2026-08-03 | 26.190 | 26.660 | 25.910 | 26.360 | 26.360 | 5,502,603 |
| 2026-07-31 | 25.900 | 26.390 | 25.560 | 26.390 | 26.390 | 5,076,518 |
| 2026-07-30 | 26.230 | 26.600 | 25.770 | 26.260 | 26.260 | 5,270,520 |
| 2026-07-29 | 25.360 | 26.300 | 25.200 | 26.230 | 26.230 | 5,914,037 |
| 2026-07-28 | 24.980 | 25.340 | 24.670 | 25.290 | 25.290 | 3,915,765 |
| 2026-07-27 | 24.690 | 25.280 | 24.500 | 25.000 | 25.000 | 3,777,605 |
| 2026-07-24 | 25.250 | 25.350 | 24.680 | 24.690 | 24.690 | 3,075,316 |
| 2026-07-23 | 25.000 | 25.390 | 24.910 | 25.250 | 25.250 | 3,630,961 |
| 2026-07-22 | 25.570 | 25.780 | 24.760 | 25.200 | 25.200 | 6,660,441 |
| 2026-07-21 | 25.720 | 26.660 | 25.580 | 25.600 | 25.600 | 8,050,427 |
| 2026-07-20 | 25.440 | 26.050 | 25.250 | 25.740 | 25.740 | 6,144,805 |
| 2026-07-17 | 26.170 | 26.220 | 25.210 | 25.210 | 25.210 | 6,012,144 |
Page 1 of 21 · 1,214 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.