Jointown Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.250	7.570	7.230	7.440	7.440	20,596,389
2023-10-26	7.430	7.480	7.330	7.450	7.450	11,418,181
2023-10-25	7.500	7.630	7.420	7.440	7.440	10,142,530
2023-10-24	7.410	7.550	7.330	7.480	7.480	11,992,947
2023-10-23	7.500	7.540	7.330	7.370	7.370	9,055,624
2023-10-20	7.460	7.580	7.420	7.500	7.500	10,349,405
2023-10-19	7.600	7.600	7.440	7.460	7.460	10,906,493
2023-10-18	7.680	7.720	7.560	7.620	7.620	10,337,802
2023-10-17	7.670	7.720	7.580	7.690	7.690	10,097,633
2023-10-16	7.600	7.780	7.600	7.640	7.640	13,485,393
2023-10-13	7.500	7.640	7.490	7.620	7.620	13,676,584
2023-10-12	7.590	7.670	7.510	7.560	7.560	14,614,000
2023-10-11	7.550	7.671	7.543	7.564	7.564	11,131,073
2023-10-10	7.664	7.671	7.507	7.557	7.557	12,185,895
2023-10-09	7.736	7.779	7.507	7.643	7.643	14,277,615
2023-09-28	7.736	7.807	7.707	7.736	7.736	15,246,285
2023-09-27	7.679	7.743	7.643	7.729	7.729	12,559,829
2023-09-26	7.664	7.721	7.614	7.657	7.657	12,112,136
2023-09-25	7.621	7.750	7.579	7.664	7.664	12,668,685
2023-09-22	7.557	7.657	7.493	7.636	7.636	10,552,777
2023-09-21	7.650	7.686	7.500	7.564	7.564	13,157,004
2023-09-20	7.571	7.671	7.507	7.650	7.650	14,065,664
2023-09-19	7.529	7.693	7.521	7.564	7.564	13,515,395
2023-09-18	7.471	7.600	7.429	7.521	7.521	17,207,356
2023-09-15	7.400	7.500	7.386	7.471	7.471	12,483,459
2023-09-14	7.371	7.464	7.350	7.400	7.400	13,337,674
2023-09-13	7.371	7.543	7.336	7.407	7.407	11,489,081
2023-09-12	7.393	7.457	7.307	7.371	7.371	9,641,689
2023-09-11	7.236	7.464	7.229	7.379	7.379	18,251,149
2023-09-08	7.214	7.314	7.179	7.214	7.214	5,641,686
2023-09-07	7.257	7.300	7.179	7.250	7.250	10,771,769
2023-09-06	7.293	7.386	7.214	7.257	7.257	9,197,188
2023-09-05	7.257	7.429	7.221	7.314	7.314	13,751,005
2023-09-04	7.214	7.364	7.193	7.257	7.257	18,046,518
2023-09-01	7.300	7.379	7.107	7.179	7.179	15,346,146
2023-08-31	7.207	7.386	7.179	7.379	7.379	19,713,006
2023-08-30	7.143	7.229	6.993	7.179	7.179	17,211,500
2023-08-29	6.707	7.186	6.664	7.143	7.143	27,919,204
2023-08-28	6.821	6.950	6.714	6.743	6.743	14,230,001
2023-08-25	6.614	6.700	6.579	6.593	6.593	5,868,907
2023-08-24	6.721	6.764	6.593	6.607	6.607	10,418,647
2023-08-23	6.629	6.800	6.571	6.714	6.714	11,440,178
2023-08-22	6.643	6.679	6.500	6.607	6.607	11,648,393
2023-08-21	6.843	6.893	6.643	6.643	6.643	11,330,782
2023-08-18	7.100	7.107	6.829	6.843	6.843	12,883,462
2023-08-17	7.014	7.121	6.993	7.079	7.079	11,715,554
2023-08-16	7.029	7.107	6.993	7.050	7.050	13,538,712
2023-08-15	6.907	7.107	6.857	7.029	7.029	15,225,137
2023-08-14	6.814	6.957	6.771	6.936	6.936	9,339,948
2023-08-11	6.914	6.964	6.821	6.843	6.843	9,315,030
2023-08-10	6.986	7.000	6.850	6.914	6.914	9,037,754
2023-08-09	7.007	7.036	6.893	6.986	6.986	17,602,362
2023-08-08	6.829	7.093	6.764	7.014	7.014	19,251,960
2023-08-07	6.929	6.943	6.786	6.829	6.829	12,208,607
2023-08-04	6.964	6.971	6.893	6.914	6.914	9,340,149
2023-08-03	6.764	6.936	6.757	6.929	6.929	10,533,321
2023-08-02	6.900	6.914	6.750	6.786	6.786	12,857,976
2023-08-01	7.057	7.064	6.864	6.893	6.893	15,998,213
2023-07-31	7.129	7.229	7.043	7.079	7.079	17,169,455
2023-07-28	7.086	7.157	7.029	7.136	7.136	12,227,031

← NewerPage 13 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.