Jointown Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.607	9.693	9.572	9.607	5.787	8,701,655
2022-01-28	9.500	9.572	9.343	9.543	5.749	12,823,261
2022-01-27	9.600	9.607	9.350	9.379	5.650	14,827,375
2022-01-26	9.650	9.743	9.614	9.629	5.800	10,508,041
2022-01-25	9.929	9.993	9.664	9.679	5.830	13,641,949
2022-01-24	10.121	10.121	9.900	9.929	5.981	12,456,346
2022-01-21	10.179	10.250	10.014	10.086	6.076	14,074,865
2022-01-20	10.214	10.364	10.157	10.179	6.132	12,887,193
2022-01-19	10.186	10.300	10.157	10.186	6.136	11,947,448
2022-01-18	10.357	10.372	10.093	10.193	6.140	19,855,386
2022-01-17	10.557	10.557	10.279	10.357	6.239	13,216,781
2022-01-14	10.421	10.557	10.314	10.500	6.325	17,002,147
2022-01-13	10.821	10.929	10.429	10.471	6.308	27,964,621
2022-01-12	10.900	11.036	10.821	10.850	6.536	18,297,874
2022-01-11	10.879	11.143	10.879	10.957	6.601	17,400,018
2022-01-10	11.021	11.222	10.864	10.914	6.575	16,141,115
2022-01-07	10.957	11.121	10.914	11.079	6.674	17,431,337
2022-01-06	11.014	11.207	10.857	11.021	6.639	17,380,295
2022-01-05	11.236	11.257	10.836	11.000	6.626	28,633,554
2022-01-04	10.571	11.486	10.543	11.186	6.738	65,400,405
2021-12-31	10.321	10.700	10.264	10.514	6.334	25,504,560
2021-12-30	10.250	10.372	10.186	10.272	6.188	16,542,682
2021-12-29	10.214	10.379	10.107	10.250	6.175	19,922,403
2021-12-28	10.400	10.557	10.150	10.186	6.136	28,642,663
2021-12-27	9.929	10.536	9.857	10.436	6.286	42,961,900
2021-12-24	9.829	9.871	9.750	9.857	5.938	11,680,502
2021-12-23	9.857	9.900	9.779	9.807	5.908	8,069,657
2021-12-22	9.850	9.886	9.822	9.871	5.947	10,047,890
2021-12-21	9.829	9.850	9.771	9.829	5.921	7,947,831
2021-12-20	9.714	9.822	9.714	9.814	5.912	10,669,057
2021-12-17	9.786	9.786	9.643	9.679	5.830	14,039,299
2021-12-16	9.786	9.829	9.779	9.793	5.899	8,459,359
2021-12-15	9.786	9.836	9.771	9.807	5.908	7,815,236
2021-12-14	9.800	9.829	9.771	9.786	5.895	11,553,625
2021-12-13	9.864	9.907	9.779	9.822	5.917	12,876,921
2021-12-10	9.936	9.964	9.814	9.850	5.934	12,417,292
2021-12-09	9.814	9.936	9.814	9.929	5.981	11,330,559
2021-12-08	9.879	9.914	9.814	9.864	5.942	8,270,353
2021-12-07	9.843	9.893	9.764	9.843	5.929	7,892,860
2021-12-06	9.879	9.957	9.829	9.829	5.921	9,232,953
2021-12-03	9.922	9.979	9.829	9.943	5.990	8,515,819
2021-12-02	9.879	10.086	9.850	9.922	5.977	14,542,459
2021-12-01	9.786	9.929	9.729	9.886	5.955	9,765,992
2021-11-30	9.936	9.993	9.757	9.764	5.882	13,647,506
2021-11-29	9.907	10.057	9.864	9.936	5.985	10,304,199
2021-11-26	9.857	9.950	9.836	9.922	5.977	10,851,069
2021-11-25	9.850	9.914	9.807	9.871	5.947	6,435,812
2021-11-24	9.850	9.850	9.771	9.829	5.921	6,207,093
2021-11-23	9.729	9.964	9.721	9.857	5.938	10,143,108
2021-11-22	9.822	9.836	9.729	9.757	5.878	7,514,047
2021-11-19	9.693	9.779	9.629	9.771	5.886	7,055,029
2021-11-18	9.750	9.757	9.686	9.693	5.839	7,713,677
2021-11-17	9.800	9.807	9.736	9.771	5.886	6,899,405
2021-11-16	9.757	9.836	9.721	9.779	5.891	12,604,765
2021-11-15	9.643	9.771	9.614	9.750	5.873	12,177,911
2021-11-12	9.607	9.672	9.593	9.621	5.796	8,424,112
2021-11-11	9.636	9.650	9.579	9.636	5.805	9,692,012
2021-11-10	9.629	9.657	9.572	9.621	5.796	9,208,357
2021-11-09	9.664	9.729	9.600	9.621	5.796	8,658,842
2021-11-08	9.721	9.743	9.614	9.672	5.826	9,521,305

← NewerPage 20 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.