Jointown Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.707	12.243	11.572	11.957	7.466	31,269,590
2023-04-26	11.950	12.000	11.422	11.572	7.225	26,475,826
2023-04-25	11.643	12.122	11.500	12.064	7.533	43,915,229
2023-04-24	11.371	11.686	11.336	11.493	7.176	21,116,557
2023-04-21	11.400	11.572	11.343	11.371	7.100	15,038,480
2023-04-20	11.307	11.471	11.286	11.443	7.145	15,580,755
2023-04-19	11.357	11.436	11.243	11.364	7.096	11,039,337
2023-04-18	11.357	11.514	11.193	11.400	7.118	22,269,001
2023-04-17	10.679	11.429	10.664	11.343	7.082	47,845,770
2023-04-14	10.793	10.914	10.629	10.664	6.659	9,688,397
2023-04-13	10.500	10.914	10.407	10.771	6.725	15,918,883
2023-04-12	10.571	10.850	10.457	10.507	6.561	17,456,438
2023-04-11	10.264	10.643	10.079	10.607	6.623	24,699,969
2023-04-10	10.379	10.407	9.979	10.143	6.333	19,651,830
2023-04-07	10.457	10.600	10.343	10.407	6.498	10,706,263
2023-04-06	10.629	10.857	10.357	10.421	6.507	14,564,769
2023-04-04	10.321	10.657	10.293	10.629	6.636	13,202,967
2023-04-03	10.643	10.743	10.279	10.314	6.440	18,415,525
2023-03-31	10.743	10.843	10.643	10.671	6.663	8,261,018
2023-03-30	10.864	10.872	10.657	10.729	6.699	7,966,402
2023-03-29	10.929	11.021	10.800	10.900	6.806	10,597,670
2023-03-28	10.750	10.986	10.700	10.893	6.801	13,566,732
2023-03-27	10.957	11.107	10.757	10.771	6.725	22,659,072
2023-03-24	10.636	10.829	10.579	10.714	6.690	17,246,240
2023-03-23	10.557	10.643	10.500	10.607	6.623	9,898,714
2023-03-22	10.686	10.707	10.429	10.557	6.592	11,432,485
2023-03-21	10.543	10.821	10.522	10.686	6.672	13,425,268
2023-03-20	10.857	10.893	10.450	10.514	6.565	18,394,335
2023-03-17	10.929	11.114	10.757	10.821	6.757	22,304,100
2023-03-16	10.579	11.029	10.557	10.893	6.801	29,219,526
2023-03-15	10.386	10.714	10.386	10.607	6.623	16,232,861
2023-03-14	10.650	10.736	10.493	10.600	6.618	17,833,151
2023-03-13	10.336	10.650	10.221	10.607	6.623	22,517,080
2023-03-10	10.357	10.557	10.286	10.336	6.453	16,040,286
2023-03-09	10.493	10.564	10.286	10.357	6.467	16,194,295
2023-03-08	10.321	10.543	10.293	10.443	6.520	14,238,237
2023-03-07	10.543	10.671	10.286	10.314	6.440	13,910,797
2023-03-06	10.429	10.722	10.293	10.571	6.601	23,866,190
2023-03-03	10.407	10.607	10.350	10.443	6.520	14,270,303
2023-03-02	10.407	10.493	10.314	10.436	6.516	14,287,249
2023-03-01	10.300	10.643	10.286	10.372	6.476	44,924,045
2023-02-28	10.064	10.379	10.064	10.336	6.453	22,692,980
2023-02-27	9.979	10.129	9.907	10.029	6.262	15,296,218
2023-02-24	10.143	10.150	9.943	10.043	6.271	11,645,305
2023-02-23	10.257	10.257	9.929	10.050	6.275	19,259,320
2023-02-22	10.179	10.307	10.071	10.279	6.418	20,836,150
2023-02-21	10.100	10.264	10.064	10.179	6.355	17,901,905
2023-02-20	9.936	10.136	9.757	10.100	6.306	24,447,070
2023-02-17	9.829	10.022	9.750	9.936	6.204	21,822,966
2023-02-16	9.893	10.293	9.750	9.836	6.141	53,038,784
2023-02-15	9.514	10.100	9.500	9.893	6.177	41,407,617
2023-02-14	9.457	9.486	9.393	9.479	5.918	8,761,026
2023-02-13	9.300	9.457	9.250	9.414	5.878	13,350,883
2023-02-10	9.329	9.393	9.200	9.279	5.793	8,520,108
2023-02-09	9.179	9.379	9.157	9.329	5.825	9,160,616
2023-02-08	9.243	9.314	9.200	9.200	5.744	7,692,275
2023-02-07	9.343	9.450	9.222	9.243	5.771	10,873,727
2023-02-06	9.350	9.500	9.293	9.429	5.887	12,237,975
2023-02-03	9.514	9.529	9.322	9.350	5.838	10,549,385
2023-02-02	9.464	9.543	9.443	9.507	5.936	16,078,883

← NewerPage 15 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.