Jianmin Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	55.290	55.980	54.150	55.640	55.640	2,029,011
2024-04-25	56.840	58.170	56.110	56.490	56.490	2,721,052
2024-04-24	56.400	56.560	54.870	56.370	56.370	2,662,781
2024-04-23	53.910	57.450	52.960	56.540	56.540	4,142,820
2024-04-22	53.700	54.900	51.320	54.140	54.140	5,405,930
2024-04-19	54.220	57.530	54.210	56.770	56.770	2,844,647
2024-04-18	53.750	55.240	53.640	54.760	54.760	2,309,294
2024-04-17	53.900	54.980	52.800	54.370	54.370	2,504,560
2024-04-16	55.750	57.330	53.810	53.880	53.880	2,640,877
2024-04-15	54.310	56.310	53.800	55.860	55.860	2,031,691
2024-04-12	55.370	55.430	54.060	54.170	54.170	1,759,669
2024-04-11	55.290	56.880	55.290	55.440	55.440	1,508,424
2024-04-10	57.210	57.900	55.380	56.060	56.060	1,352,700
2024-04-09	57.000	57.520	56.040	57.330	57.330	1,149,552
2024-04-08	58.000	58.330	56.460	56.600	56.600	1,358,376
2024-04-03	58.610	60.230	57.910	58.000	58.000	1,595,101
2024-04-02	59.490	59.760	58.130	58.610	58.610	1,456,422
2024-04-01	58.100	59.610	57.110	59.540	59.540	2,629,954
2024-03-29	57.000	57.800	56.300	57.770	57.770	1,064,183
2024-03-28	55.470	58.500	55.100	57.110	57.110	3,497,886
2024-03-27	52.700	57.570	52.700	55.800	55.800	5,442,284
2024-03-26	52.990	53.330	52.450	52.980	52.980	1,162,360
2024-03-25	53.500	54.490	53.000	53.200	53.200	1,465,611
2024-03-22	54.200	54.480	53.210	53.400	53.400	1,507,346
2024-03-21	55.260	55.630	54.600	54.600	54.600	1,303,993
2024-03-20	54.520	56.000	54.050	55.310	55.310	2,714,309
2024-03-19	56.010	56.330	54.450	54.720	54.720	3,646,417
2024-03-18	57.970	57.970	54.120	56.600	56.600	5,866,702
2024-03-15	57.890	58.690	56.600	58.000	58.000	2,221,082
2024-03-14	59.000	59.190	56.850	57.960	57.960	3,096,462
2024-03-13	56.410	58.860	55.700	57.700	57.700	2,910,011
2024-03-12	55.550	57.580	55.220	57.140	57.140	3,338,129
2024-03-11	53.500	54.400	52.820	54.350	54.350	1,719,519
2024-03-08	53.000	53.780	52.550	53.500	53.500	1,039,980
2024-03-07	54.630	54.700	53.000	53.000	53.000	1,607,544
2024-03-06	55.520	55.700	54.030	54.490	54.490	1,788,400
2024-03-05	56.200	56.530	55.110	55.350	55.350	2,260,900
2024-03-04	55.900	56.900	55.280	56.550	56.550	2,129,446
2024-03-01	55.970	56.300	55.360	56.010	56.010	1,453,251
2024-02-29	54.330	56.190	54.330	55.970	55.970	1,593,036
2024-02-28	57.450	58.310	54.580	54.850	54.850	2,152,263
2024-02-27	56.650	57.450	56.150	57.450	57.450	1,413,400
2024-02-26	56.500	57.880	55.160	56.950	56.950	2,136,000
2024-02-23	56.000	57.000	55.200	56.600	56.600	1,654,084
2024-02-22	54.880	56.300	54.850	55.780	55.780	1,432,000
2024-02-21	53.780	56.460	53.480	55.460	55.460	2,283,417
2024-02-20	54.200	55.020	53.780	54.390	54.390	1,766,652
2024-02-19	55.030	55.500	53.100	54.000	54.000	3,250,376
2024-02-08	54.530	57.560	54.300	55.030	55.030	3,519,517
2024-02-07	50.500	54.450	49.510	54.300	54.300	5,751,489
2024-02-06	45.000	49.500	43.770	49.500	49.500	4,095,168
2024-02-05	44.500	46.640	42.240	45.000	45.000	3,985,935
2024-02-02	47.000	47.890	44.500	46.030	46.030	2,916,478
2024-02-01	47.650	48.560	46.660	47.020	47.020	3,082,248
2024-01-31	50.410	50.410	47.660	48.000	48.000	3,955,539
2024-01-30	52.510	52.780	49.150	50.320	50.320	7,847,201
2024-01-29	52.160	54.290	52.110	53.280	53.280	3,947,400
2024-01-26	54.800	54.950	51.410	51.730	51.730	3,642,596
2024-01-25	52.800	55.300	51.520	55.280	55.280	3,014,101
2024-01-24	54.500	54.850	51.230	53.110	53.110	2,614,200

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	1.0000 CNY
2022-05-23	0.8060 CNY
2021-06-18	0.3660 CNY
2020-07-01	0.2000 CNY
2019-06-06	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.