Jianmin Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	70.660	71.000	67.010	68.380	68.380	2,881,480
2023-07-28	72.280	74.560	71.000	71.280	71.280	1,785,972
2023-07-27	71.600	72.490	70.020	71.770	71.770	853,157
2023-07-26	72.900	73.480	71.400	71.700	71.700	799,500
2023-07-25	72.540	73.500	71.190	72.900	72.900	1,230,852
2023-07-24	70.400	72.820	69.820	72.260	72.260	1,594,407
2023-07-21	68.800	71.980	68.000	70.390	70.390	1,644,305
2023-07-20	69.110	70.490	69.000	69.080	69.080	792,223
2023-07-19	69.500	70.680	68.660	69.120	69.120	1,283,123
2023-07-18	71.550	71.550	69.400	69.650	69.650	1,066,100
2023-07-17	69.900	71.880	68.880	70.910	70.910	2,087,312
2023-07-14	72.500	72.530	69.620	70.010	70.010	1,652,104
2023-07-13	73.200	74.000	70.680	72.520	72.520	1,439,565
2023-07-12	71.050	74.340	71.050	73.230	73.230	1,636,898
2023-07-11	70.780	72.190	69.500	71.580	71.580	1,103,100
2023-07-10	72.500	72.800	69.200	71.000	71.000	2,372,556
2023-07-07	69.000	73.150	68.300	72.800	72.800	3,191,932
2023-07-06	73.350	73.380	68.300	69.600	69.600	3,126,663
2023-07-05	74.000	74.800	73.530	73.620	73.620	743,025
2023-07-04	75.870	75.980	73.820	74.570	74.570	1,053,200
2023-07-03	77.610	77.750	73.050	75.880	75.880	2,289,587
2023-06-30	77.100	78.900	76.780	77.090	77.090	1,645,204
2023-06-29	75.910	78.010	74.070	77.740	77.740	1,973,805
2023-06-28	76.130	76.500	73.910	75.490	75.490	1,192,752
2023-06-27	72.060	76.800	71.380	75.530	75.530	2,201,520
2023-06-26	73.000	74.000	71.200	71.850	71.850	1,848,495
2023-06-21	75.770	75.970	73.600	74.000	74.000	1,146,940
2023-06-20	77.000	78.580	75.670	75.970	75.970	1,938,226
2023-06-19	74.060	79.890	73.700	77.380	77.380	5,003,355
2023-06-16	73.700	75.460	73.000	74.150	74.150	1,683,577
2023-06-15	72.390	74.160	71.560	73.400	73.400	2,574,092
2023-06-14	70.940	74.470	70.710	72.390	72.390	1,866,740
2023-06-13	70.680	71.280	69.730	70.930	70.930	1,472,678
2023-06-12	71.840	71.840	69.090	70.690	70.690	1,372,210
2023-06-09	71.900	73.190	71.170	71.830	71.830	1,626,671
2023-06-08	73.620	73.800	71.030	71.890	71.890	1,782,500
2023-06-07	72.020	74.600	72.010	73.380	73.380	2,700,734
2023-06-06	74.490	75.580	71.850	72.570	72.570	3,238,692
2023-06-05	73.000	75.780	72.880	75.050	75.050	2,541,264
2023-06-02	74.330	75.300	72.940	72.990	72.990	1,761,856
2023-06-01	76.060	77.150	73.960	74.440	74.440	2,363,262
2023-05-31	74.870	77.860	74.870	76.100	76.100	2,830,295
2023-05-30	74.790	75.750	73.370	74.960	74.960	2,482,248
2023-05-29	73.880	76.280	73.410	74.800	74.800	3,569,610
2023-05-26	67.500	73.890	67.060	73.890	73.890	4,434,072
2023-05-25	68.500	68.840	66.310	67.170	67.170	1,620,864
2023-05-24	68.530	69.820	66.360	68.590	68.590	1,973,985
2023-05-23	70.460	71.150	68.900	68.930	68.930	2,263,516
2023-05-22	70.450	72.510	69.900	71.700	71.700	2,246,355
2023-05-19	65.120	72.070	64.600	71.370	71.370	4,829,092
2023-05-18	67.700	69.810	65.820	66.520	65.520	2,467,960
2023-05-17	68.120	68.780	67.190	67.520	66.505	1,593,412
2023-05-16	69.380	70.300	67.510	68.600	67.569	1,795,846
2023-05-15	67.270	70.200	66.440	69.490	68.445	2,279,704
2023-05-12	66.550	70.300	66.550	67.550	66.535	2,506,096
2023-05-11	65.800	68.510	65.770	67.530	66.515	3,694,263
2023-05-10	67.200	67.200	63.410	65.000	64.023	4,094,778
2023-05-09	73.500	73.500	67.090	67.090	66.081	5,487,411
2023-05-08	71.000	73.510	71.000	73.510	72.405	3,259,364
2023-05-05	69.010	69.750	66.200	66.830	65.825	3,103,098

← NewerPage 14 of 21 · 1,218 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.