Jointown Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.464	9.543	9.443	9.507	5.936	16,078,883
2023-02-01	9.479	9.757	9.479	9.507	5.936	20,403,862
2023-01-31	9.743	9.764	9.614	9.686	6.048	11,372,273
2023-01-30	9.764	9.857	9.650	9.672	6.039	14,324,514
2023-01-20	9.807	9.879	9.664	9.757	6.092	10,715,441
2023-01-19	9.771	9.829	9.700	9.750	6.088	12,348,890
2023-01-18	9.814	9.879	9.743	9.814	6.128	5,831,068
2023-01-17	9.929	9.957	9.771	9.800	6.119	8,816,136
2023-01-16	9.700	9.971	9.686	9.929	6.199	14,124,101
2023-01-13	9.536	9.729	9.500	9.714	6.066	8,407,527
2023-01-12	9.636	9.636	9.486	9.536	5.954	8,932,698
2023-01-11	9.593	9.714	9.500	9.621	6.007	8,757,612
2023-01-10	9.643	9.700	9.536	9.607	5.999	9,447,904
2023-01-09	9.636	9.757	9.543	9.636	6.016	11,973,629
2023-01-06	9.700	9.750	9.600	9.657	6.030	7,228,350
2023-01-05	9.607	9.779	9.536	9.707	6.061	11,046,417
2023-01-04	9.614	9.679	9.507	9.607	5.999	11,634,341
2023-01-03	9.421	9.729	9.371	9.614	6.003	18,146,368
2022-12-30	9.500	9.500	9.279	9.314	5.816	7,973,515
2022-12-29	9.307	9.500	9.229	9.429	5.887	9,023,833
2022-12-28	9.314	9.379	9.229	9.322	5.820	8,728,698
2022-12-27	9.500	9.500	9.150	9.307	5.811	11,270,835
2022-12-26	9.586	9.643	9.436	9.464	5.909	12,861,356
2022-12-23	9.371	9.500	9.364	9.400	5.869	5,577,755
2022-12-22	9.529	9.564	9.371	9.393	5.865	7,720,406
2022-12-21	9.493	9.621	9.472	9.529	5.949	10,269,613
2022-12-20	9.686	9.750	9.464	9.500	5.932	15,668,571
2022-12-19	10.157	10.172	9.643	9.779	6.106	24,823,452
2022-12-16	10.107	10.157	10.007	10.157	6.342	15,767,727
2022-12-15	10.243	10.279	10.000	10.093	6.302	16,628,799
2022-12-14	10.214	10.321	10.121	10.200	6.369	14,178,235
2022-12-13	10.643	10.693	10.200	10.357	6.467	24,461,660
2022-12-12	10.522	10.614	10.300	10.464	6.534	22,320,696
2022-12-09	10.272	10.664	10.157	10.372	6.476	34,824,568
2022-12-08	10.071	10.372	10.007	10.207	6.373	31,230,993
2022-12-07	10.050	10.214	9.907	10.136	6.329	23,895,532
2022-12-06	9.929	10.321	9.871	9.907	6.186	26,055,064
2022-12-05	10.022	10.250	9.807	9.979	6.230	33,236,333
2022-12-02	9.636	9.822	9.593	9.757	6.092	11,729,071
2022-12-01	9.822	9.893	9.514	9.650	6.025	18,549,558
2022-11-30	9.786	9.879	9.572	9.636	6.016	21,095,855
2022-11-29	9.472	9.807	9.457	9.771	6.101	18,981,899
2022-11-28	9.371	9.593	9.322	9.500	5.932	12,496,093
2022-11-25	9.386	9.493	9.193	9.443	5.896	10,186,574
2022-11-24	9.371	9.457	9.314	9.421	5.883	8,138,314
2022-11-23	9.436	9.536	9.214	9.386	5.860	14,953,136
2022-11-22	9.764	9.871	9.393	9.472	5.914	22,785,567
2022-11-21	9.714	9.836	9.636	9.764	6.097	13,834,994
2022-11-18	9.707	9.922	9.636	9.750	6.088	21,616,905
2022-11-17	9.457	9.779	9.400	9.721	6.070	25,368,793
2022-11-16	9.514	9.700	9.450	9.464	5.909	15,573,373
2022-11-15	9.479	9.572	9.350	9.514	5.941	21,433,013
2022-11-14	9.050	9.536	9.000	9.514	5.941	33,363,579
2022-11-11	9.214	9.300	9.057	9.079	5.669	13,950,287
2022-11-10	9.029	9.236	9.014	9.107	5.686	11,113,569
2022-11-09	9.136	9.179	9.057	9.093	5.677	6,890,137
2022-11-08	9.064	9.171	8.886	9.129	5.700	17,016,634
2022-11-07	9.071	9.071	8.893	8.993	5.615	12,913,904
2022-11-04	9.000	9.122	8.886	9.086	5.673	20,303,912
2022-11-03	9.000	9.036	8.893	8.957	5.593	19,686,005

← NewerPage 16 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.