Jointown Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.090	5.200	5.050	5.170	5.170	45,714,742
2026-07-17	5.240	5.280	5.100	5.110	5.110	47,920,079
2026-07-16	5.170	5.240	5.120	5.230	5.230	57,762,090
2026-07-15	5.160	5.270	5.130	5.160	5.160	53,342,812
2026-07-14	5.050	5.250	5.040	5.210	5.210	77,010,061
2026-07-13	5.000	5.110	4.980	5.060	5.060	46,963,570
2026-07-10	5.000	5.030	4.910	5.010	5.010	30,611,093
2026-07-09	4.990	5.050	4.930	5.000	5.000	27,178,414
2026-07-08	4.950	5.050	4.910	5.010	5.010	31,052,079
2026-07-07	5.050	5.050	4.910	4.950	4.950	43,125,289
2026-07-06	4.960	5.080	4.860	5.050	5.050	56,164,747
2026-07-03	4.860	4.960	4.840	4.940	4.940	52,076,136
2026-07-02	4.700	4.860	4.690	4.850	4.850	47,080,301
2026-07-01	4.690	4.750	4.550	4.720	4.720	34,296,766
2026-06-30	4.730	4.750	4.610	4.690	4.690	28,243,029
2026-06-29	4.590	4.790	4.480	4.770	4.770	34,948,636
2026-06-26	4.800	4.820	4.610	4.620	4.620	28,836,296
2026-06-25	4.740	4.840	4.630	4.830	4.830	32,532,017
2026-06-24	4.840	4.960	4.750	4.770	4.770	38,037,910
2026-06-23	4.780	4.940	4.760	4.830	4.830	49,584,296
2026-06-22	4.810	4.820	4.700	4.790	4.790	25,807,202
2026-06-18	4.760	4.860	4.680	4.830	4.830	29,599,416
2026-06-17	4.770	4.790	4.710	4.760	4.760	20,899,078
2026-06-16	4.870	4.880	4.770	4.790	4.790	22,163,737
2026-06-15	4.780	4.880	4.760	4.870	4.870	38,788,260
2026-06-12	4.750	4.810	4.700	4.790	4.790	36,240,300
2026-06-11	4.700	4.760	4.670	4.730	4.730	27,393,061
2026-06-10	4.750	4.770	4.670	4.720	4.720	27,974,230
2026-06-09	4.800	4.810	4.730	4.760	4.760	22,192,236
2026-06-08	4.770	4.850	4.660	4.790	4.790	37,964,024
2026-06-05	4.970	5.020	4.930	4.970	4.770	29,960,429
2026-06-04	4.890	4.970	4.870	4.950	4.751	30,630,225
2026-06-03	4.870	4.930	4.830	4.890	4.693	24,989,052
2026-06-02	4.880	4.950	4.880	4.890	4.693	24,249,171
2026-06-01	4.820	4.910	4.790	4.900	4.703	27,619,190
2026-05-29	4.680	4.850	4.670	4.800	4.800	35,261,311
2026-05-28	4.740	4.750	4.630	4.680	4.680	21,265,178
2026-05-27	4.810	4.830	4.710	4.740	4.740	22,350,546
2026-05-26	4.780	4.830	4.730	4.820	4.820	23,664,091
2026-05-25	4.780	4.800	4.730	4.790	4.790	22,304,351
2026-05-22	4.850	4.850	4.760	4.790	4.790	27,222,966
2026-05-21	4.860	4.940	4.810	4.810	4.810	26,626,515
2026-05-20	4.900	4.910	4.850	4.880	4.880	17,701,187
2026-05-19	4.860	4.920	4.860	4.920	4.920	16,726,881
2026-05-18	4.940	4.940	4.860	4.870	4.870	31,947,786
2026-05-15	4.990	5.000	4.910	4.950	4.950	33,179,635
2026-05-14	5.060	5.070	4.970	4.990	4.990	33,833,890
2026-05-13	5.080	5.080	5.030	5.070	5.070	24,074,106
2026-05-12	5.040	5.080	5.010	5.070	5.070	35,633,883
2026-05-11	5.060	5.070	5.000	5.040	5.040	40,951,349
2026-05-08	5.050	5.090	5.020	5.050	5.050	30,153,829
2026-05-07	5.120	5.130	5.020	5.060	5.060	39,369,616
2026-05-06	5.170	5.200	5.100	5.110	5.110	50,508,415
2026-04-30	5.160	5.210	5.120	5.170	5.170	27,716,882
2026-04-29	5.130	5.200	5.100	5.190	5.190	24,275,066
2026-04-28	5.190	5.220	5.130	5.150	5.150	38,326,301
2026-04-27	5.390	5.400	5.210	5.220	5.220	49,832,272
2026-04-24	5.380	5.480	5.380	5.410	5.410	42,388,438
2026-04-23	5.370	5.450	5.350	5.410	5.410	40,552,851
2026-04-22	5.360	5.380	5.330	5.370	5.370	21,442,833

← NewerPage 2 of 21 · 1,213 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.