Jointown Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 9.093 | 9.286 | 9.000 | 9.050 | 5.651 | 24,489,596 |
| 2022-11-01 | 8.979 | 9.171 | 8.843 | 9.093 | 5.677 | 21,476,037 |
| 2022-10-31 | 8.872 | 9.071 | 8.700 | 8.972 | 5.602 | 22,258,610 |
| 2022-10-28 | 8.921 | 9.143 | 8.872 | 8.929 | 5.575 | 27,586,621 |
| 2022-10-27 | 8.622 | 8.964 | 8.557 | 8.950 | 5.588 | 31,505,141 |
| 2022-10-26 | 8.357 | 8.679 | 8.322 | 8.593 | 5.365 | 25,018,822 |
| 2022-10-25 | 8.486 | 8.522 | 8.307 | 8.343 | 5.209 | 20,104,223 |
| 2022-10-24 | 8.522 | 8.657 | 8.286 | 8.329 | 5.200 | 12,630,631 |
| 2022-10-21 | 8.522 | 8.629 | 8.457 | 8.486 | 5.298 | 10,077,881 |
| 2022-10-20 | 8.493 | 8.607 | 8.486 | 8.507 | 5.312 | 13,984,938 |
| 2022-10-19 | 8.664 | 8.671 | 8.479 | 8.536 | 5.330 | 12,668,184 |
| 2022-10-18 | 8.536 | 8.714 | 8.479 | 8.664 | 5.410 | 16,533,214 |
| 2022-10-17 | 8.443 | 8.607 | 8.443 | 8.536 | 5.330 | 13,245,762 |
| 2022-10-14 | 8.300 | 8.593 | 8.286 | 8.450 | 5.276 | 25,259,908 |
| 2022-10-13 | 8.257 | 8.322 | 8.214 | 8.250 | 5.151 | 7,596,911 |
| 2022-10-12 | 8.229 | 8.279 | 8.043 | 8.271 | 5.165 | 8,210,963 |
| 2022-10-11 | 8.150 | 8.307 | 8.086 | 8.271 | 5.165 | 8,664,355 |
| 2022-10-10 | 8.179 | 8.329 | 8.150 | 8.172 | 5.102 | 9,469,924 |
| 2022-09-30 | 8.157 | 8.300 | 8.143 | 8.172 | 5.102 | 6,957,573 |
| 2022-09-29 | 8.264 | 8.336 | 8.129 | 8.157 | 5.093 | 7,752,650 |
| 2022-09-28 | 8.172 | 8.300 | 8.129 | 8.236 | 5.142 | 10,882,292 |
| 2022-09-27 | 8.029 | 8.207 | 7.950 | 8.200 | 5.120 | 9,942,818 |
| 2022-09-26 | 8.050 | 8.129 | 8.007 | 8.021 | 5.008 | 9,474,332 |
| 2022-09-23 | 8.064 | 8.157 | 8.014 | 8.093 | 5.053 | 7,641,435 |
| 2022-09-22 | 8.150 | 8.179 | 8.072 | 8.079 | 5.044 | 5,038,159 |
| 2022-09-21 | 8.229 | 8.243 | 8.121 | 8.179 | 5.107 | 7,646,950 |
| 2022-09-20 | 8.121 | 8.250 | 8.121 | 8.236 | 5.142 | 6,889,307 |
| 2022-09-19 | 8.072 | 8.179 | 8.007 | 8.129 | 5.075 | 9,656,486 |
| 2022-09-16 | 8.343 | 8.343 | 8.057 | 8.057 | 5.031 | 16,540,565 |
| 2022-09-15 | 8.464 | 8.529 | 8.322 | 8.371 | 5.227 | 10,821,615 |
| 2022-09-14 | 8.357 | 8.457 | 8.250 | 8.422 | 5.258 | 9,124,908 |
| 2022-09-13 | 8.507 | 8.507 | 8.400 | 8.422 | 5.258 | 8,234,605 |
| 2022-09-09 | 8.414 | 8.529 | 8.393 | 8.514 | 5.316 | 7,441,552 |
| 2022-09-08 | 8.386 | 8.500 | 8.329 | 8.414 | 5.254 | 8,675,993 |
| 2022-09-07 | 8.436 | 8.436 | 8.371 | 8.414 | 5.254 | 4,926,345 |
| 2022-09-06 | 8.471 | 8.493 | 8.400 | 8.436 | 5.267 | 7,843,211 |
| 2022-09-05 | 8.429 | 8.529 | 8.400 | 8.429 | 5.263 | 6,953,687 |
| 2022-09-02 | 8.522 | 8.600 | 8.464 | 8.479 | 5.294 | 9,761,165 |
| 2022-09-01 | 8.464 | 8.557 | 8.450 | 8.522 | 5.321 | 10,193,095 |
| 2022-08-31 | 8.464 | 8.586 | 8.429 | 8.486 | 5.298 | 11,437,494 |
| 2022-08-30 | 8.414 | 8.557 | 8.364 | 8.471 | 5.289 | 9,146,502 |
| 2022-08-29 | 8.429 | 8.464 | 8.357 | 8.429 | 5.263 | 12,056,456 |
| 2022-08-26 | 8.564 | 8.622 | 8.486 | 8.529 | 5.325 | 13,604,145 |
| 2022-08-25 | 8.714 | 8.736 | 8.464 | 8.550 | 5.339 | 20,464,725 |
| 2022-08-24 | 8.786 | 8.857 | 8.650 | 8.657 | 5.405 | 29,726,605 |
| 2022-08-23 | 8.464 | 8.814 | 8.429 | 8.707 | 5.437 | 55,603,080 |
| 2022-08-22 | 8.150 | 8.307 | 8.072 | 8.300 | 5.182 | 16,625,255 |
| 2022-08-19 | 8.114 | 8.250 | 8.079 | 8.157 | 5.093 | 11,177,997 |
| 2022-08-18 | 8.086 | 8.129 | 8.043 | 8.114 | 5.066 | 5,940,961 |
| 2022-08-17 | 8.114 | 8.143 | 8.036 | 8.100 | 5.057 | 7,855,373 |
| 2022-08-16 | 8.064 | 8.136 | 8.057 | 8.107 | 5.062 | 5,511,973 |
| 2022-08-15 | 8.157 | 8.193 | 8.021 | 8.100 | 5.057 | 9,218,926 |
| 2022-08-12 | 8.121 | 8.200 | 8.086 | 8.150 | 5.089 | 9,158,618 |
| 2022-08-11 | 8.000 | 8.129 | 7.986 | 8.121 | 5.071 | 8,512,895 |
| 2022-08-10 | 8.007 | 8.029 | 7.972 | 7.986 | 4.986 | 5,208,441 |
| 2022-08-09 | 8.150 | 8.150 | 7.993 | 8.007 | 5.000 | 9,827,060 |
| 2022-08-08 | 8.057 | 8.221 | 8.043 | 8.136 | 5.080 | 9,680,998 |
| 2022-08-05 | 8.000 | 8.100 | 7.950 | 8.086 | 5.049 | 8,456,858 |
| 2022-08-04 | 7.993 | 8.029 | 7.900 | 7.972 | 4.977 | 7,525,270 |
| 2022-08-03 | 8.021 | 8.157 | 7.943 | 7.943 | 4.959 | 8,445,969 |
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.