Jianmin Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	66.000	71.000	65.110	69.610	68.564	5,027,961
2023-04-28	69.000	69.800	66.200	66.350	65.353	2,697,389
2023-04-27	67.350	69.770	67.020	69.000	67.963	2,276,963
2023-04-26	66.350	67.910	65.000	67.820	66.801	3,763,537
2023-04-25	68.640	69.670	65.800	67.200	66.190	3,548,449
2023-04-24	69.300	71.530	67.710	69.210	68.170	2,599,807
2023-04-21	68.000	71.170	67.060	69.300	68.258	4,141,314
2023-04-20	67.300	69.200	66.660	68.440	67.411	6,029,818
2023-04-19	66.000	69.460	63.470	69.000	67.963	13,910,103
2023-04-18	68.000	68.000	65.970	65.970	64.978	10,645,372
2023-04-17	73.020	74.800	71.820	73.300	72.198	3,391,265
2023-04-14	76.060	76.990	73.080	73.250	72.149	3,277,180
2023-04-13	73.700	77.530	72.780	76.050	74.907	3,522,979
2023-04-12	74.100	76.190	73.710	74.130	73.016	2,875,701
2023-04-11	76.520	76.530	73.000	74.450	73.331	3,647,664
2023-04-10	77.610	77.960	74.520	75.510	74.375	4,328,654
2023-04-07	81.410	82.090	77.210	77.600	76.433	3,309,993
2023-04-06	81.510	84.930	79.590	81.030	79.812	4,615,039
2023-04-04	73.850	81.240	73.520	81.240	80.019	4,087,266
2023-04-03	76.040	78.000	72.000	73.850	72.740	4,693,727
2023-03-31	76.200	78.180	75.020	76.460	75.311	3,324,827
2023-03-30	75.970	77.490	74.510	76.250	75.104	1,976,350
2023-03-29	72.500	77.500	71.710	76.270	75.123	4,206,234
2023-03-28	70.390	74.490	69.300	73.040	71.942	3,686,676
2023-03-27	69.030	71.660	68.530	70.650	69.588	4,151,020
2023-03-24	70.760	73.580	67.320	67.850	66.830	4,554,658
2023-03-23	67.400	72.130	67.400	70.610	69.549	4,256,923
2023-03-22	72.200	73.900	69.560	70.350	69.292	4,706,804
2023-03-21	72.140	73.890	71.280	72.710	71.617	3,243,047
2023-03-20	74.950	75.260	71.680	72.130	71.046	5,221,144
2023-03-17	78.500	80.640	74.000	75.590	74.454	6,388,386
2023-03-16	75.380	80.890	74.440	78.320	77.143	5,393,854
2023-03-15	72.400	77.600	72.400	75.480	74.345	4,820,586
2023-03-14	72.260	73.560	71.320	72.000	70.918	2,761,873
2023-03-13	68.190	73.080	66.730	72.910	71.814	4,371,399
2023-03-10	67.600	68.500	66.550	68.160	67.135	1,977,351
2023-03-09	66.860	69.340	66.770	67.760	66.741	1,793,849
2023-03-08	66.940	67.430	65.350	67.000	65.993	1,439,576
2023-03-07	67.640	68.600	66.650	66.660	65.658	1,872,494
2023-03-06	64.770	68.400	63.660	67.670	66.653	3,331,596
2023-03-03	64.000	65.600	63.550	65.010	64.033	2,136,805
2023-03-02	66.000	66.000	62.990	64.380	63.412	3,239,438
2023-03-01	65.750	66.850	64.310	66.300	65.303	2,857,362
2023-02-28	64.670	65.860	63.800	65.740	64.752	1,718,303
2023-02-27	65.820	66.450	64.310	64.670	63.698	1,394,566
2023-02-24	66.400	66.970	64.970	66.450	65.451	1,876,385
2023-02-23	66.600	67.800	65.580	66.280	65.284	1,442,508
2023-02-22	66.000	67.780	65.890	66.660	65.658	1,799,418
2023-02-21	68.400	68.680	65.550	66.760	65.756	4,686,240
2023-02-20	62.620	68.570	62.470	68.570	67.539	3,902,583
2023-02-17	62.590	64.130	61.600	62.340	61.403	2,407,818
2023-02-16	61.080	65.200	60.680	63.050	62.102	4,294,061
2023-02-15	60.350	63.250	59.890	61.200	60.280	2,682,021
2023-02-14	59.160	60.280	58.110	59.840	58.940	1,492,465
2023-02-13	57.140	59.490	57.140	58.940	58.054	2,198,896
2023-02-10	58.300	59.980	57.200	57.370	56.508	2,439,496
2023-02-09	57.780	58.350	57.420	57.940	57.069	1,378,465
2023-02-08	58.450	58.800	57.450	57.870	57.000	1,488,123
2023-02-07	59.000	60.670	57.500	57.690	56.823	1,820,023
2023-02-06	60.200	60.390	58.340	58.520	57.640	1,918,192

← NewerPage 15 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.