Jointown Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.230 | 8.310 | 8.110 | 8.210 | 8.210 | 12,958,290 |
| 2024-04-24 | 8.190 | 8.250 | 8.000 | 8.230 | 8.230 | 22,266,029 |
| 2024-04-23 | 8.500 | 8.500 | 8.120 | 8.200 | 8.200 | 19,586,376 |
| 2024-04-22 | 8.570 | 8.600 | 8.420 | 8.500 | 8.500 | 14,941,631 |
| 2024-04-19 | 8.460 | 8.570 | 8.420 | 8.540 | 8.540 | 16,338,951 |
| 2024-04-18 | 8.530 | 8.620 | 8.410 | 8.460 | 8.460 | 22,462,943 |
| 2024-04-17 | 8.320 | 8.550 | 8.220 | 8.520 | 8.520 | 30,529,101 |
| 2024-04-16 | 8.350 | 8.620 | 8.320 | 8.340 | 8.340 | 31,025,668 |
| 2024-04-15 | 8.060 | 8.400 | 8.040 | 8.350 | 8.350 | 28,793,541 |
| 2024-04-12 | 8.080 | 8.130 | 8.020 | 8.050 | 8.050 | 10,028,310 |
| 2024-04-11 | 7.890 | 8.140 | 7.860 | 8.090 | 8.090 | 14,156,838 |
| 2024-04-10 | 7.980 | 8.050 | 7.900 | 7.940 | 7.940 | 12,209,961 |
| 2024-04-09 | 8.150 | 8.170 | 7.900 | 8.000 | 8.000 | 14,714,227 |
| 2024-04-08 | 8.180 | 8.260 | 8.080 | 8.110 | 8.110 | 17,854,183 |
| 2024-04-03 | 8.150 | 8.250 | 8.090 | 8.180 | 8.180 | 13,093,313 |
| 2024-04-02 | 8.090 | 8.180 | 8.000 | 8.160 | 8.160 | 13,206,053 |
| 2024-04-01 | 8.070 | 8.100 | 7.870 | 8.080 | 8.080 | 15,161,435 |
| 2024-03-29 | 7.950 | 8.100 | 7.920 | 8.060 | 8.060 | 6,529,729 |
| 2024-03-28 | 7.810 | 7.980 | 7.700 | 7.970 | 7.970 | 13,908,887 |
| 2024-03-27 | 7.810 | 7.880 | 7.740 | 7.750 | 7.750 | 10,598,615 |
| 2024-03-26 | 7.850 | 7.900 | 7.800 | 7.810 | 7.810 | 9,182,926 |
| 2024-03-25 | 7.800 | 7.970 | 7.750 | 7.860 | 7.860 | 12,944,786 |
| 2024-03-22 | 7.950 | 7.970 | 7.750 | 7.800 | 7.800 | 14,601,102 |
| 2024-03-21 | 8.020 | 8.070 | 7.960 | 7.970 | 7.970 | 10,805,063 |
| 2024-03-20 | 8.100 | 8.170 | 7.960 | 8.050 | 8.050 | 10,518,300 |
| 2024-03-19 | 8.270 | 8.300 | 8.120 | 8.140 | 8.140 | 11,356,886 |
| 2024-03-18 | 8.040 | 8.310 | 8.040 | 8.270 | 8.270 | 22,531,931 |
| 2024-03-15 | 7.880 | 8.060 | 7.840 | 8.060 | 8.060 | 13,476,583 |
| 2024-03-14 | 8.070 | 8.100 | 7.880 | 7.920 | 7.920 | 13,458,117 |
| 2024-03-13 | 8.030 | 8.050 | 7.870 | 7.990 | 7.990 | 14,854,605 |
| 2024-03-12 | 8.050 | 8.150 | 7.980 | 8.060 | 8.060 | 13,162,875 |
| 2024-03-11 | 8.070 | 8.140 | 7.940 | 8.070 | 8.070 | 19,337,600 |
| 2024-03-08 | 7.820 | 8.060 | 7.810 | 8.040 | 8.040 | 17,220,093 |
| 2024-03-07 | 7.910 | 7.960 | 7.800 | 7.800 | 7.800 | 15,015,537 |
| 2024-03-06 | 7.860 | 7.970 | 7.720 | 7.950 | 7.950 | 17,904,818 |
| 2024-03-05 | 7.900 | 7.960 | 7.820 | 7.880 | 7.880 | 14,721,864 |
| 2024-03-04 | 7.970 | 8.010 | 7.810 | 7.900 | 7.900 | 25,371,969 |
| 2024-03-01 | 8.140 | 8.140 | 7.910 | 8.000 | 8.000 | 20,205,627 |
| 2024-02-29 | 7.910 | 8.240 | 7.900 | 8.140 | 8.140 | 31,217,089 |
| 2024-02-28 | 7.870 | 8.170 | 7.870 | 8.010 | 8.010 | 33,911,365 |
| 2024-02-27 | 7.810 | 7.950 | 7.780 | 7.910 | 7.910 | 17,747,079 |
| 2024-02-26 | 7.880 | 7.950 | 7.700 | 7.810 | 7.810 | 19,891,171 |
| 2024-02-23 | 7.940 | 8.010 | 7.830 | 7.880 | 7.880 | 18,526,130 |
| 2024-02-22 | 7.830 | 8.090 | 7.810 | 7.940 | 7.940 | 21,895,012 |
| 2024-02-21 | 7.860 | 8.030 | 7.730 | 7.860 | 7.860 | 26,062,929 |
| 2024-02-20 | 7.860 | 8.050 | 7.800 | 7.920 | 7.920 | 26,086,011 |
| 2024-02-19 | 8.100 | 8.190 | 7.860 | 7.990 | 7.990 | 37,111,698 |
| 2024-02-08 | 8.600 | 8.950 | 8.090 | 8.160 | 8.160 | 58,116,037 |
| 2024-02-07 | 7.450 | 8.210 | 7.450 | 8.210 | 8.210 | 48,654,594 |
| 2024-02-06 | 7.180 | 7.530 | 7.050 | 7.460 | 7.460 | 29,787,837 |
| 2024-02-05 | 6.930 | 7.340 | 6.810 | 7.260 | 7.260 | 27,546,622 |
| 2024-02-02 | 6.960 | 7.150 | 6.760 | 6.890 | 6.890 | 13,675,008 |
| 2024-02-01 | 6.840 | 7.020 | 6.840 | 6.910 | 6.910 | 14,075,086 |
| 2024-01-31 | 7.050 | 7.070 | 6.880 | 6.960 | 6.960 | 11,000,025 |
| 2024-01-30 | 7.200 | 7.270 | 7.070 | 7.080 | 7.080 | 7,490,896 |
| 2024-01-29 | 7.190 | 7.280 | 7.160 | 7.210 | 7.210 | 9,099,752 |
| 2024-01-26 | 7.120 | 7.240 | 7.100 | 7.160 | 7.160 | 7,711,720 |
| 2024-01-25 | 6.820 | 7.140 | 6.800 | 7.130 | 7.130 | 9,411,882 |
| 2024-01-24 | 6.760 | 6.860 | 6.610 | 6.840 | 6.840 | 8,390,771 |
| 2024-01-23 | 6.660 | 6.810 | 6.520 | 6.730 | 6.730 | 16,468,274 |
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.