Jointown Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.129	8.136	7.893	8.021	5.008	19,198,213
2022-08-01	8.064	8.164	8.007	8.114	5.066	9,466,703
2022-07-29	8.207	8.214	8.064	8.100	5.057	8,646,724
2022-07-28	8.164	8.322	8.129	8.179	5.107	9,321,082
2022-07-27	8.072	8.193	7.964	8.164	5.098	19,486,865
2022-07-26	8.172	8.172	8.057	8.100	5.057	10,787,020
2022-07-25	8.214	8.250	8.107	8.129	5.075	8,329,389
2022-07-22	8.271	8.329	8.143	8.200	5.120	10,995,318
2022-07-21	8.314	8.357	8.264	8.286	5.174	7,192,292
2022-07-20	8.322	8.414	8.307	8.343	5.209	6,729,444
2022-07-19	8.322	8.393	8.264	8.322	5.196	5,477,251
2022-07-18	8.257	8.343	8.157	8.322	5.196	9,397,012
2022-07-15	8.379	8.457	8.257	8.257	5.156	11,404,787
2022-07-14	8.386	8.486	8.350	8.393	5.240	8,335,165
2022-07-13	8.450	8.457	8.357	8.393	5.240	9,150,720
2022-07-12	8.543	8.607	8.436	8.464	5.285	10,713,904
2022-07-11	8.436	8.714	8.407	8.529	5.325	18,596,034
2022-07-08	8.407	8.486	8.357	8.436	5.267	9,849,614
2022-07-07	8.443	8.500	8.393	8.400	5.245	8,844,462
2022-07-06	8.607	8.607	8.393	8.457	5.280	12,539,788
2022-07-05	8.643	8.664	8.507	8.579	5.356	10,496,334
2022-07-04	8.500	8.650	8.400	8.643	5.397	15,902,049
2022-07-01	8.564	8.571	8.450	8.486	5.298	10,248,603
2022-06-30	8.614	8.657	8.507	8.507	5.312	19,354,646
2022-06-29	8.679	8.714	8.550	8.557	5.343	17,248,520
2022-06-28	8.643	8.679	8.564	8.679	5.419	12,352,526
2022-06-27	8.686	8.772	8.607	8.636	5.392	19,935,958
2022-06-24	8.622	8.750	8.607	8.650	5.401	8,283,994
2022-06-23	8.714	8.721	8.529	8.671	5.414	13,671,151
2022-06-22	8.629	8.821	8.522	8.693	5.428	20,394,014
2022-06-21	8.529	8.622	8.500	8.593	5.365	15,334,521
2022-06-20	8.500	8.571	8.450	8.522	5.321	16,397,188
2022-06-17	8.450	8.486	8.336	8.471	5.289	13,856,628
2022-06-16	8.393	8.493	8.386	8.443	5.272	11,668,731
2022-06-15	8.407	8.529	8.371	8.393	5.240	16,728,176
2022-06-14	8.314	8.393	8.100	8.393	5.240	12,404,319
2022-06-13	8.550	8.629	8.457	8.522	5.133	10,479,646
2022-06-10	8.471	8.586	8.443	8.564	5.159	9,771,545
2022-06-09	8.586	8.614	8.457	8.486	5.112	14,537,300
2022-06-08	8.664	8.693	8.522	8.607	5.185	10,166,133
2022-06-07	8.629	8.729	8.536	8.700	5.241	13,919,200
2022-06-06	8.464	8.600	8.422	8.564	5.159	13,084,864
2022-06-02	8.500	8.500	8.343	8.493	5.116	10,506,428
2022-06-01	8.464	8.529	8.429	8.486	5.112	8,801,972
2022-05-31	8.407	8.500	8.357	8.464	5.099	12,122,384
2022-05-30	8.500	8.500	8.371	8.393	5.056	9,638,855
2022-05-27	8.607	8.622	8.414	8.479	5.108	12,696,353
2022-05-26	8.543	8.636	8.464	8.586	5.172	9,139,183
2022-05-25	8.407	8.607	8.364	8.600	5.181	11,281,217
2022-05-24	8.721	8.743	8.407	8.443	5.086	21,707,447
2022-05-23	8.800	8.857	8.714	8.750	5.271	13,581,474
2022-05-20	8.807	8.850	8.643	8.750	5.271	17,132,674
2022-05-19	8.607	8.679	8.514	8.664	5.219	16,374,146
2022-05-18	8.850	8.886	8.693	8.707	5.245	24,693,521
2022-05-17	8.821	8.886	8.629	8.850	5.331	29,682,972
2022-05-16	9.393	9.393	8.707	8.814	5.310	67,699,071
2022-05-13	9.829	10.036	9.286	9.536	5.744	52,076,470
2022-05-12	9.786	10.250	9.643	9.814	5.912	78,594,572
2022-05-11	9.286	10.086	9.286	9.707	5.848	112,444,680
2022-05-10	9.014	9.279	8.857	9.171	5.525	29,302,663

← NewerPage 18 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.