Jointown Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.510 | 4.580 | 4.490 | 4.520 | 4.520 | 21,512,257 |
| 2024-07-23 | 4.560 | 4.590 | 4.500 | 4.510 | 4.510 | 23,293,064 |
| 2024-07-22 | 4.650 | 4.660 | 4.520 | 4.570 | 4.570 | 30,705,371 |
| 2024-07-19 | 4.680 | 4.790 | 4.620 | 4.640 | 4.640 | 21,360,706 |
| 2024-07-18 | 4.620 | 4.710 | 4.600 | 4.700 | 4.700 | 18,555,786 |
| 2024-07-17 | 4.630 | 4.700 | 4.570 | 4.650 | 4.650 | 21,605,213 |
| 2024-07-16 | 4.650 | 4.690 | 4.610 | 4.630 | 4.630 | 16,134,030 |
| 2024-07-15 | 4.680 | 4.700 | 4.610 | 4.660 | 4.660 | 19,925,284 |
| 2024-07-12 | 4.730 | 4.740 | 4.660 | 4.700 | 4.700 | 22,078,273 |
| 2024-07-11 | 4.730 | 4.820 | 4.650 | 4.740 | 4.740 | 29,473,739 |
| 2024-07-10 | 4.750 | 4.750 | 4.620 | 4.690 | 4.690 | 25,290,216 |
| 2024-07-09 | 4.810 | 4.840 | 4.690 | 4.750 | 4.750 | 35,940,967 |
| 2024-07-08 | 4.970 | 4.970 | 4.780 | 4.830 | 4.830 | 26,175,313 |
| 2024-07-05 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2024-07-04 | 4.890 | 4.900 | 4.780 | 4.830 | 4.830 | 24,308,081 |
| 2024-07-03 | 4.930 | 4.960 | 4.880 | 4.890 | 4.890 | 17,697,565 |
| 2024-07-02 | 5.010 | 5.060 | 4.880 | 4.930 | 4.930 | 29,077,897 |
| 2024-07-01 | 4.880 | 5.070 | 4.860 | 5.010 | 5.010 | 32,011,236 |
| 2024-06-28 | 4.950 | 4.980 | 4.830 | 4.880 | 4.880 | 42,196,267 |
| 2024-06-27 | 5.020 | 5.030 | 4.910 | 4.950 | 4.950 | 20,612,832 |
| 2024-06-26 | 5.000 | 5.040 | 4.960 | 5.020 | 5.020 | 15,850,162 |
| 2024-06-25 | 4.900 | 5.020 | 4.900 | 4.980 | 4.980 | 22,696,273 |
| 2024-06-24 | 5.030 | 5.050 | 4.890 | 5.000 | 5.000 | 29,026,716 |
| 2024-06-21 | 5.030 | 5.100 | 4.980 | 5.060 | 5.060 | 21,016,575 |
| 2024-06-20 | 5.120 | 5.170 | 5.030 | 5.050 | 5.050 | 16,025,021 |
| 2024-06-19 | 5.180 | 5.190 | 5.080 | 5.130 | 5.130 | 16,544,579 |
| 2024-06-18 | 5.100 | 5.190 | 5.060 | 5.170 | 5.170 | 30,976,374 |
| 2024-06-17 | 5.250 | 5.280 | 5.030 | 5.110 | 5.110 | 41,888,940 |
| 2024-06-14 | 5.260 | 5.290 | 5.170 | 5.260 | 5.260 | 21,767,548 |
| 2024-06-13 | 5.360 | 5.370 | 5.210 | 5.230 | 5.230 | 20,414,810 |
| 2024-06-12 | 5.340 | 5.400 | 5.280 | 5.370 | 5.370 | 21,452,587 |
| 2024-06-11 | 5.360 | 5.440 | 5.290 | 5.320 | 5.320 | 26,829,699 |
| 2024-06-07 | 5.520 | 5.550 | 5.320 | 5.360 | 5.360 | 35,477,394 |
| 2024-06-06 | 5.643 | 5.798 | 5.612 | 5.698 | 5.698 | 32,705,840 |
| 2024-06-05 | 5.752 | 5.775 | 5.620 | 5.636 | 5.636 | 19,864,512 |
| 2024-06-04 | 5.636 | 5.767 | 5.620 | 5.729 | 5.729 | 17,492,283 |
| 2024-06-03 | 5.736 | 5.760 | 5.605 | 5.651 | 5.651 | 25,683,903 |
| 2024-05-31 | 5.767 | 5.791 | 5.729 | 5.736 | 5.736 | 15,915,115 |
| 2024-05-30 | 5.729 | 5.806 | 5.721 | 5.760 | 5.760 | 11,025,831 |
| 2024-05-29 | 5.744 | 5.806 | 5.674 | 5.744 | 5.744 | 19,746,587 |
| 2024-05-28 | 6.008 | 6.039 | 5.736 | 5.744 | 5.744 | 31,033,581 |
| 2024-05-27 | 5.783 | 6.023 | 5.736 | 6.023 | 6.023 | 32,864,313 |
| 2024-05-24 | 5.853 | 5.915 | 5.767 | 5.767 | 5.767 | 19,667,537 |
| 2024-05-23 | 6.023 | 6.039 | 5.837 | 5.861 | 5.861 | 21,715,727 |
| 2024-05-22 | 6.124 | 6.147 | 6.008 | 6.023 | 6.023 | 22,300,346 |
| 2024-05-21 | 6.078 | 6.124 | 6.039 | 6.101 | 6.101 | 20,360,596 |
| 2024-05-20 | 6.116 | 6.140 | 6.008 | 6.093 | 6.093 | 32,914,462 |
| 2024-05-17 | 6.233 | 6.256 | 6.062 | 6.124 | 6.124 | 40,174,528 |
| 2024-05-16 | 6.419 | 6.434 | 6.202 | 6.233 | 6.233 | 34,149,459 |
| 2024-05-15 | 6.605 | 6.667 | 6.357 | 6.403 | 6.403 | 21,092,223 |
| 2024-05-14 | 6.395 | 6.667 | 6.364 | 6.597 | 6.597 | 34,408,998 |
| 2024-05-13 | 6.341 | 6.395 | 6.271 | 6.395 | 6.395 | 21,251,925 |
| 2024-05-10 | 6.457 | 6.465 | 6.310 | 6.349 | 6.349 | 21,108,610 |
| 2024-05-09 | 6.248 | 6.527 | 6.178 | 6.473 | 6.473 | 30,479,632 |
| 2024-05-08 | 6.326 | 6.349 | 6.256 | 6.271 | 6.271 | 14,592,654 |
| 2024-05-07 | 6.473 | 6.527 | 6.318 | 6.333 | 6.333 | 26,672,499 |
| 2024-05-06 | 6.419 | 6.512 | 6.380 | 6.473 | 6.473 | 30,517,433 |
| 2024-04-30 | 8.100 | 8.300 | 8.050 | 8.210 | 8.210 | 28,492,412 |
| 2024-04-29 | 8.220 | 8.220 | 7.860 | 8.080 | 8.080 | 36,545,832 |
| 2024-04-26 | 8.180 | 8.340 | 8.080 | 8.210 | 8.210 | 20,114,730 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.7450 CNY |
| 2022-06-14 | 0.3000 CNY |
| 2021-06-17 | 0.5000 CNY |
| 2019-06-26 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.