Jointown Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.857	9.457	8.857	9.214	5.551	37,790,466
2022-05-06	8.850	8.950	8.571	8.686	5.232	21,827,839
2022-05-05	9.143	9.343	9.021	9.114	5.491	30,104,494
2022-04-29	8.714	9.343	8.622	9.150	5.512	41,895,301
2022-04-28	8.136	8.857	8.072	8.693	5.237	48,893,833
2022-04-27	7.964	8.107	7.629	8.057	4.854	34,886,276
2022-04-26	8.350	8.457	7.829	7.829	4.716	45,926,965
2022-04-25	9.000	9.000	8.671	8.700	5.241	16,685,244
2022-04-22	9.164	9.164	8.929	9.086	5.473	16,138,741
2022-04-21	9.472	9.572	9.143	9.179	5.529	21,367,016
2022-04-20	9.464	9.636	9.421	9.521	5.736	15,540,994
2022-04-19	9.629	9.679	9.421	9.543	5.749	25,216,827
2022-04-18	9.757	9.964	9.629	9.714	5.852	23,522,215
2022-04-15	9.564	9.893	9.564	9.764	5.882	31,257,852
2022-04-14	9.607	9.900	9.521	9.650	5.813	33,929,424
2022-04-13	9.572	9.786	9.393	9.714	5.852	34,290,948
2022-04-12	9.600	9.672	9.357	9.643	5.809	27,676,972
2022-04-11	9.343	9.857	9.229	9.543	5.749	38,076,246
2022-04-08	9.407	9.464	9.293	9.343	5.628	18,535,572
2022-04-07	9.493	9.693	9.357	9.464	5.701	18,835,190
2022-04-06	9.436	9.693	9.436	9.486	5.714	20,503,008
2022-04-01	9.393	9.500	9.286	9.436	5.684	22,055,657
2022-03-31	9.379	9.786	9.364	9.486	5.714	28,333,399
2022-03-30	9.343	9.457	9.186	9.443	5.688	19,731,580
2022-03-29	9.357	9.486	9.293	9.307	5.607	16,549,139
2022-03-28	9.436	9.572	9.322	9.386	5.654	18,672,130
2022-03-25	9.607	9.829	9.500	9.529	5.740	22,553,487
2022-03-24	9.357	9.743	9.322	9.686	5.835	26,610,150
2022-03-23	9.636	9.779	9.486	9.536	5.744	27,500,048
2022-03-22	9.993	9.993	9.600	9.786	5.895	51,184,766
2022-03-21	9.300	10.214	9.300	10.000	6.024	45,275,232
2022-03-18	9.207	9.572	9.150	9.371	5.645	22,389,680
2022-03-17	9.086	9.393	9.029	9.200	5.542	21,506,221
2022-03-16	8.950	9.071	8.536	9.000	5.422	20,484,701
2022-03-15	9.507	9.514	8.843	8.843	5.327	23,546,914
2022-03-14	9.864	9.929	9.486	9.507	5.727	37,001,858
2022-03-11	9.007	9.450	8.929	9.414	5.671	18,480,985
2022-03-10	8.929	9.250	8.857	9.086	5.473	18,809,468
2022-03-09	9.279	9.293	8.493	8.793	5.297	27,260,784
2022-03-08	9.493	9.493	9.186	9.257	5.577	27,572,178
2022-03-07	9.986	9.986	9.557	9.643	5.809	41,823,617
2022-03-04	9.686	10.250	9.607	10.193	6.140	50,404,771
2022-03-03	9.643	9.714	9.550	9.672	5.826	8,667,538
2022-03-02	9.457	9.621	9.443	9.593	5.779	7,416,307
2022-03-01	9.564	9.636	9.457	9.500	5.723	9,625,847
2022-02-28	9.393	9.543	9.286	9.514	5.731	12,941,840
2022-02-25	9.550	9.679	9.357	9.393	5.658	26,551,853
2022-02-24	9.714	9.714	9.507	9.550	5.753	13,903,427
2022-02-23	9.643	9.743	9.643	9.714	5.852	8,488,872
2022-02-22	9.829	9.829	9.579	9.643	5.809	10,016,143
2022-02-21	9.750	9.850	9.686	9.822	5.917	7,030,727
2022-02-18	9.650	9.764	9.621	9.750	5.873	5,643,504
2022-02-17	9.786	9.786	9.657	9.686	5.835	6,064,264
2022-02-16	9.850	9.857	9.757	9.771	5.886	4,882,839
2022-02-15	9.850	9.850	9.714	9.807	5.908	5,413,414
2022-02-14	9.721	9.850	9.686	9.793	5.899	7,931,207
2022-02-11	9.936	9.993	9.657	9.750	5.873	13,082,180
2022-02-10	9.986	10.007	9.871	9.957	5.998	7,145,357
2022-02-09	9.786	9.986	9.729	9.971	6.007	9,956,772
2022-02-08	9.621	9.786	9.572	9.779	5.891	9,606,472

← NewerPage 19 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.