Jianmin Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	40.510	42.080	40.310	40.890	39.525	5,353,849
2022-05-09	44.410	44.450	40.120	41.220	39.844	8,765,501
2022-05-06	36.990	42.450	36.990	42.300	40.888	7,967,881
2022-05-05	38.400	40.600	38.400	39.380	38.065	6,314,961
2022-04-29	35.910	38.250	35.630	38.030	36.760	5,881,189
2022-04-28	36.450	37.000	35.200	35.530	34.344	4,596,531
2022-04-27	34.580	37.200	33.820	36.800	35.571	7,070,672
2022-04-26	35.340	36.380	34.500	35.430	34.247	6,234,117
2022-04-25	38.010	38.500	34.830	35.100	33.928	6,597,466
2022-04-22	40.380	40.660	38.460	38.700	37.408	5,368,601
2022-04-21	43.470	43.470	40.420	40.700	39.341	5,655,489
2022-04-20	45.100	45.500	43.010	43.470	42.019	5,056,995
2022-04-19	48.110	48.110	44.930	45.420	43.904	4,065,343
2022-04-18	48.900	49.090	46.110	47.280	45.701	4,998,525
2022-04-15	47.520	49.350	45.890	48.790	47.161	7,232,253
2022-04-14	49.020	50.190	48.000	48.480	46.861	3,703,330
2022-04-13	52.080	52.080	48.620	48.750	47.122	4,351,624
2022-04-12	52.330	52.900	50.780	52.580	50.824	3,808,500
2022-04-11	50.000	52.800	49.170	51.800	50.071	6,212,088
2022-04-08	54.380	54.380	50.020	50.200	48.524	6,462,705
2022-04-07	56.300	56.500	53.810	54.400	52.584	5,033,627
2022-04-06	58.080	59.650	55.200	56.560	54.672	5,526,763
2022-04-01	60.000	60.880	57.730	58.080	56.141	4,426,462
2022-03-31	59.600	62.990	59.050	61.290	59.244	7,005,485
2022-03-30	58.160	60.390	56.020	60.200	58.190	5,311,049
2022-03-29	58.810	59.230	55.110	58.140	56.199	8,332,865
2022-03-28	60.550	61.200	57.500	58.310	56.363	5,341,747
2022-03-25	61.390	63.390	60.290	61.090	59.050	4,755,379
2022-03-24	63.070	63.150	59.730	61.220	59.176	5,023,625
2022-03-23	63.190	65.800	60.400	62.480	60.394	10,958,581
2022-03-22	56.980	61.670	56.620	61.670	59.611	7,329,731
2022-03-21	54.870	57.570	54.680	56.060	54.188	4,446,948
2022-03-18	55.000	56.000	53.000	54.400	52.584	4,301,939
2022-03-17	53.980	57.190	53.900	55.800	53.937	4,064,756
2022-03-16	53.800	54.500	50.830	53.380	51.598	3,534,309
2022-03-15	55.700	56.850	53.010	53.010	51.240	3,012,177
2022-03-14	57.230	58.490	56.000	56.160	54.285	2,726,738
2022-03-11	56.750	57.990	56.070	57.410	55.493	3,063,400
2022-03-10	56.810	58.100	55.830	57.420	55.503	4,445,497
2022-03-09	55.400	57.180	53.000	55.080	53.241	6,027,531
2022-03-08	60.250	63.230	55.480	55.480	53.628	7,732,980
2022-03-07	60.740	62.480	59.940	61.640	59.582	3,866,905
2022-03-04	59.710	62.690	59.710	60.200	58.190	3,243,181
2022-03-03	61.490	62.480	59.570	60.350	58.335	3,554,447
2022-03-02	60.730	62.580	59.680	61.490	59.437	3,251,183
2022-03-01	61.900	63.170	59.610	61.120	59.079	4,318,914
2022-02-28	64.900	64.900	62.090	63.030	60.926	4,078,180
2022-02-25	61.400	65.000	60.860	64.980	62.810	4,035,053
2022-02-24	59.610	63.550	59.020	60.800	58.770	4,321,300
2022-02-23	58.700	60.900	58.680	59.960	57.958	2,002,389
2022-02-22	59.300	59.700	57.560	59.280	57.301	3,415,869
2022-02-21	61.800	62.200	58.150	60.000	57.997	6,131,084
2022-02-18	63.970	65.050	61.000	61.800	59.737	3,770,664
2022-02-17	65.960	66.780	63.710	64.320	62.172	2,253,300
2022-02-16	67.890	68.490	65.290	66.260	64.048	1,784,568
2022-02-15	63.600	67.870	62.880	67.110	64.869	2,342,289
2022-02-14	64.020	66.360	62.630	63.990	61.854	3,250,735
2022-02-11	72.000	72.880	65.380	65.380	63.197	4,529,615
2022-02-10	70.260	75.000	69.100	72.640	70.215	4,301,531
2022-02-09	66.330	71.990	62.000	70.210	67.866	5,167,429

← NewerPage 19 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.