Jointown Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.960	7.010	6.650	6.680	6.680	13,278,216
2024-01-19	7.050	7.090	6.960	6.980	6.980	7,819,603
2024-01-18	7.160	7.160	6.880	7.060	7.060	15,596,591
2024-01-17	7.280	7.380	7.170	7.180	7.180	10,111,462
2024-01-16	7.270	7.330	7.190	7.320	7.320	10,086,006
2024-01-15	7.140	7.350	7.090	7.260	7.260	11,826,217
2024-01-12	7.210	7.230	7.160	7.160	7.160	9,549,967
2024-01-11	7.240	7.310	7.170	7.210	7.210	12,206,408
2024-01-10	7.250	7.280	7.130	7.230	7.230	10,120,252
2024-01-09	7.150	7.240	7.030	7.220	7.220	10,131,137
2024-01-08	7.260	7.290	7.110	7.120	7.120	13,010,583
2024-01-05	7.280	7.350	7.150	7.280	7.280	13,546,657
2024-01-04	7.250	7.350	7.190	7.330	7.330	16,655,769
2024-01-03	7.130	7.290	7.120	7.280	7.280	13,637,055
2024-01-02	7.020	7.220	6.940	7.150	7.150	18,349,823
2023-12-29	7.020	7.030	6.830	7.010	7.010	17,655,494
2023-12-28	7.130	7.140	7.020	7.030	7.030	13,027,093
2023-12-27	7.070	7.160	7.010	7.140	7.140	7,672,382
2023-12-26	7.110	7.160	7.060	7.110	7.110	6,011,976
2023-12-25	7.030	7.130	7.010	7.100	7.100	9,187,044
2023-12-22	7.100	7.130	7.010	7.030	7.030	9,805,688
2023-12-21	7.130	7.150	7.060	7.080	7.080	11,998,063
2023-12-20	7.120	7.270	7.110	7.140	7.140	9,323,436
2023-12-19	7.190	7.250	7.090	7.110	7.110	11,958,277
2023-12-18	7.100	7.310	7.080	7.190	7.190	15,691,011
2023-12-15	7.460	7.490	7.120	7.130	7.130	19,307,113
2023-12-14	7.630	7.670	7.460	7.490	7.490	13,075,431
2023-12-13	7.630	7.750	7.580	7.670	7.670	12,001,643
2023-12-12	7.580	7.650	7.500	7.620	7.620	8,029,351
2023-12-11	7.360	7.620	7.350	7.580	7.580	11,743,857
2023-12-08	7.400	7.480	7.360	7.390	7.390	7,886,498
2023-12-07	7.440	7.440	7.330	7.400	7.400	9,434,236
2023-12-06	7.410	7.490	7.270	7.440	7.440	9,154,918
2023-12-05	7.440	7.510	7.420	7.440	7.440	8,495,766
2023-12-04	7.510	7.530	7.390	7.470	7.470	11,544,313
2023-12-01	7.510	7.570	7.430	7.480	7.480	7,384,905
2023-11-30	7.490	7.540	7.440	7.510	7.510	9,403,572
2023-11-29	7.510	7.530	7.420	7.480	7.480	6,945,095
2023-11-28	7.450	7.530	7.340	7.510	7.510	9,832,609
2023-11-27	7.530	7.560	7.430	7.460	7.460	9,096,414
2023-11-24	7.450	7.530	7.410	7.510	7.510	10,420,687
2023-11-23	7.380	7.490	7.290	7.470	7.470	10,785,494
2023-11-22	7.340	7.450	7.320	7.380	7.380	9,848,230
2023-11-21	7.400	7.430	7.290	7.340	7.340	8,820,123
2023-11-20	7.300	7.400	7.250	7.390	7.390	14,191,719
2023-11-17	7.220	7.300	7.160	7.260	7.260	9,333,454
2023-11-16	7.240	7.300	7.210	7.240	7.240	8,949,162
2023-11-15	7.310	7.360	7.200	7.240	7.240	11,804,850
2023-11-14	7.230	7.360	7.220	7.310	7.310	10,952,383
2023-11-13	7.510	7.520	7.170	7.240	7.240	15,034,573
2023-11-10	7.400	7.550	7.300	7.480	7.480	12,276,161
2023-11-09	7.440	7.490	7.300	7.390	7.390	11,927,810
2023-11-08	7.300	7.460	7.250	7.440	7.440	13,942,598
2023-11-07	7.270	7.410	7.230	7.280	7.280	10,040,892
2023-11-06	7.260	7.340	7.250	7.270	7.270	11,050,926
2023-11-03	7.280	7.410	7.240	7.240	7.240	7,645,649
2023-11-02	7.230	7.310	7.190	7.290	7.290	10,078,133
2023-11-01	7.140	7.260	7.120	7.230	7.230	11,809,199
2023-10-31	7.050	7.170	7.050	7.120	7.120	14,287,255
2023-10-30	7.440	7.480	7.000	7.050	7.050	25,273,072

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.