Jointown Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.107	7.107	7.021	7.057	7.057	7,602,330
2023-07-26	7.050	7.121	7.007	7.107	7.107	7,884,906
2023-07-25	7.121	7.157	7.007	7.050	7.050	12,544,492
2023-07-24	6.893	7.136	6.857	7.121	7.121	16,418,418
2023-07-21	7.036	7.107	7.014	7.036	7.036	5,739,874
2023-07-20	7.121	7.143	7.036	7.064	7.064	6,771,034
2023-07-19	7.036	7.143	7.029	7.093	7.093	7,224,091
2023-07-18	7.007	7.143	7.000	7.057	7.057	9,414,622
2023-07-17	6.993	7.014	6.907	7.007	7.007	7,282,863
2023-07-14	6.993	7.057	6.971	7.000	7.000	5,240,592
2023-07-13	6.943	7.036	6.936	7.000	7.000	8,161,041
2023-07-12	7.043	7.043	6.943	6.950	6.950	6,512,324
2023-07-11	7.064	7.114	6.971	7.036	7.036	9,497,936
2023-07-10	6.943	7.093	6.900	7.050	7.050	13,515,986
2023-07-07	6.857	6.929	6.800	6.900	6.900	10,485,493
2023-07-06	6.886	6.986	6.850	6.900	6.900	12,613,840
2023-07-05	6.943	6.993	6.871	6.879	6.879	13,658,143
2023-07-04	7.286	7.286	6.929	6.943	6.943	25,569,272
2023-07-03	7.407	7.414	7.093	7.307	7.307	23,195,240
2023-06-30	7.093	7.457	7.043	7.414	7.414	23,882,553
2023-06-29	7.014	7.193	6.879	7.086	7.086	20,058,032
2023-06-28	10.736	10.829	10.593	10.693	6.676	12,619,102
2023-06-27	10.679	10.836	10.607	10.686	6.672	12,990,425
2023-06-26	10.693	10.800	10.543	10.579	6.605	10,064,950
2023-06-21	10.750	10.807	10.629	10.643	6.645	10,508,231
2023-06-20	10.729	10.986	10.657	10.700	6.681	12,029,325
2023-06-19	10.757	10.879	10.643	10.771	6.725	8,023,590
2023-06-16	10.850	11.036	10.693	10.743	6.708	16,821,174
2023-06-15	10.950	10.986	10.771	10.879	6.792	7,755,476
2023-06-14	10.771	11.143	10.771	10.986	6.859	10,760,979
2023-06-13	10.929	11.021	10.729	10.771	6.725	17,574,460
2023-06-12	11.193	11.229	10.786	10.943	6.833	15,222,699
2023-06-09	11.521	11.521	11.129	11.179	6.980	15,185,790
2023-06-08	11.864	11.907	11.422	11.479	7.167	13,981,780
2023-06-07	11.679	12.022	11.657	11.871	7.412	12,202,161
2023-06-06	11.779	11.914	11.593	11.679	7.292	13,265,708
2023-06-05	11.429	11.879	11.407	11.857	7.403	16,409,696
2023-06-02	11.329	11.514	11.229	11.429	7.136	11,936,471
2023-06-01	11.579	11.643	11.293	11.329	7.073	13,938,366
2023-05-31	11.414	11.679	11.414	11.586	7.234	11,359,730
2023-05-30	11.343	11.629	11.329	11.450	7.149	12,587,758
2023-05-29	11.021	11.457	11.007	11.364	7.096	15,961,429
2023-05-26	10.879	11.107	10.779	11.029	6.886	14,189,939
2023-05-25	11.179	11.236	10.793	10.907	6.810	16,666,931
2023-05-24	11.543	11.636	11.143	11.200	6.993	14,710,179
2023-05-23	11.536	11.857	11.443	11.643	7.270	13,473,540
2023-05-22	11.264	11.586	11.222	11.443	7.145	13,104,610
2023-05-19	11.121	11.300	11.036	11.243	7.020	7,418,114
2023-05-18	11.121	11.243	11.036	11.072	6.913	7,790,292
2023-05-17	11.079	11.207	10.879	11.093	6.926	9,281,448
2023-05-16	11.143	11.314	11.100	11.157	6.966	10,023,607
2023-05-15	11.129	11.200	10.843	11.136	6.953	12,160,063
2023-05-12	11.007	11.343	11.007	11.121	6.944	7,524,558
2023-05-11	11.293	11.414	11.036	11.079	6.917	8,557,948
2023-05-10	11.307	11.414	11.157	11.236	7.015	15,100,967
2023-05-09	11.600	11.614	11.271	11.343	7.082	13,493,564
2023-05-08	11.579	11.893	11.564	11.607	7.247	13,074,036
2023-05-05	11.786	11.829	11.429	11.614	7.252	16,161,207
2023-05-04	11.836	12.086	11.621	11.757	7.341	24,203,461
2023-04-28	11.936	12.036	11.721	11.836	7.390	18,336,499

← NewerPage 14 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.