Jointown Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.300 | 5.390 | 5.290 | 5.380 | 5.380 | 36,504,801 |
| 2026-04-20 | 5.270 | 5.340 | 5.210 | 5.310 | 5.310 | 34,716,511 |
| 2026-04-17 | 5.330 | 5.330 | 5.240 | 5.260 | 5.260 | 33,640,502 |
| 2026-04-16 | 5.380 | 5.430 | 5.290 | 5.340 | 5.340 | 37,553,715 |
| 2026-04-15 | 5.310 | 5.430 | 5.300 | 5.400 | 5.400 | 46,809,187 |
| 2026-04-14 | 5.290 | 5.320 | 5.230 | 5.310 | 5.310 | 28,200,951 |
| 2026-04-13 | 5.340 | 5.340 | 5.270 | 5.290 | 5.290 | 32,320,741 |
| 2026-04-10 | 5.310 | 5.440 | 5.290 | 5.360 | 5.360 | 47,582,181 |
| 2026-04-09 | 5.370 | 5.450 | 5.260 | 5.280 | 5.280 | 44,795,109 |
| 2026-04-08 | 5.380 | 5.410 | 5.310 | 5.410 | 5.410 | 56,486,308 |
| 2026-04-07 | 5.270 | 5.370 | 5.180 | 5.360 | 5.360 | 41,469,394 |
| 2026-04-03 | 5.350 | 5.390 | 5.270 | 5.280 | 5.280 | 44,852,061 |
| 2026-04-02 | 5.300 | 5.400 | 5.280 | 5.380 | 5.380 | 77,173,950 |
| 2026-04-01 | 5.310 | 5.330 | 5.220 | 5.300 | 5.300 | 56,810,568 |
| 2026-03-31 | 5.280 | 5.350 | 5.260 | 5.280 | 5.280 | 39,515,350 |
| 2026-03-30 | 5.040 | 5.250 | 5.030 | 5.250 | 5.250 | 45,759,209 |
| 2026-03-27 | 5.000 | 5.100 | 4.990 | 5.090 | 5.090 | 26,434,258 |
| 2026-03-26 | 5.050 | 5.110 | 5.020 | 5.050 | 5.050 | 24,219,349 |
| 2026-03-25 | 5.030 | 5.080 | 5.000 | 5.060 | 5.060 | 24,000,064 |
| 2026-03-24 | 4.970 | 5.020 | 4.910 | 5.010 | 5.010 | 28,855,248 |
| 2026-03-23 | 5.100 | 5.110 | 4.890 | 4.960 | 4.960 | 62,666,607 |
| 2026-03-20 | 5.170 | 5.240 | 5.140 | 5.140 | 5.140 | 26,554,098 |
| 2026-03-19 | 5.230 | 5.290 | 5.170 | 5.190 | 5.190 | 27,507,714 |
| 2026-03-18 | 5.310 | 5.330 | 5.220 | 5.270 | 5.270 | 33,310,436 |
| 2026-03-17 | 5.300 | 5.400 | 5.300 | 5.330 | 5.330 | 38,946,910 |
| 2026-03-16 | 5.290 | 5.350 | 5.260 | 5.320 | 5.320 | 28,550,211 |
| 2026-03-13 | 5.350 | 5.360 | 5.300 | 5.310 | 5.310 | 29,946,385 |
| 2026-03-12 | 5.320 | 5.350 | 5.280 | 5.340 | 5.340 | 31,818,823 |
| 2026-03-11 | 5.330 | 5.340 | 5.250 | 5.320 | 5.320 | 30,485,994 |
| 2026-03-10 | 5.300 | 5.330 | 5.260 | 5.330 | 5.330 | 32,538,423 |
| 2026-03-09 | 5.240 | 5.320 | 5.210 | 5.280 | 5.280 | 36,777,502 |
| 2026-03-06 | 5.150 | 5.270 | 5.140 | 5.260 | 5.260 | 29,987,658 |
| 2026-03-05 | 5.190 | 5.230 | 5.150 | 5.170 | 5.170 | 29,458,658 |
| 2026-03-04 | 5.230 | 5.240 | 5.090 | 5.150 | 5.150 | 50,961,365 |
| 2026-03-03 | 5.340 | 5.380 | 5.230 | 5.270 | 5.270 | 44,131,564 |
| 2026-03-02 | 5.240 | 5.360 | 5.220 | 5.340 | 5.340 | 53,113,488 |
| 2026-02-27 | 5.260 | 5.300 | 5.230 | 5.290 | 5.290 | 25,292,525 |
| 2026-02-26 | 5.280 | 5.290 | 5.240 | 5.260 | 5.260 | 32,131,889 |
| 2026-02-25 | 5.220 | 5.310 | 5.210 | 5.270 | 5.270 | 38,307,471 |
| 2026-02-24 | 5.180 | 5.220 | 5.170 | 5.220 | 5.220 | 26,319,513 |
| 2026-02-13 | 5.200 | 5.270 | 5.140 | 5.150 | 5.150 | 43,687,315 |
| 2026-02-12 | 5.240 | 5.250 | 5.180 | 5.210 | 5.210 | 31,340,231 |
| 2026-02-11 | 5.220 | 5.290 | 5.210 | 5.250 | 5.250 | 36,150,408 |
| 2026-02-10 | 5.220 | 5.250 | 5.200 | 5.230 | 5.230 | 34,580,004 |
| 2026-02-09 | 5.240 | 5.260 | 5.210 | 5.230 | 5.230 | 44,035,150 |
| 2026-02-06 | 5.280 | 5.320 | 5.210 | 5.220 | 5.220 | 39,456,400 |
| 2026-02-05 | 5.270 | 5.310 | 5.220 | 5.270 | 5.270 | 37,927,774 |
| 2026-02-04 | 5.210 | 5.290 | 5.170 | 5.280 | 5.280 | 43,008,493 |
| 2026-02-03 | 5.160 | 5.240 | 5.150 | 5.220 | 5.220 | 38,175,573 |
| 2026-02-02 | 5.300 | 5.300 | 5.140 | 5.150 | 5.150 | 61,051,989 |
| 2026-01-30 | 5.420 | 5.470 | 5.290 | 5.320 | 5.320 | 65,371,048 |
| 2026-01-29 | 5.400 | 5.470 | 5.350 | 5.430 | 5.430 | 50,990,865 |
| 2026-01-28 | 5.490 | 5.520 | 5.390 | 5.420 | 5.420 | 58,029,922 |
| 2026-01-27 | 5.630 | 5.630 | 5.400 | 5.460 | 5.460 | 86,662,493 |
| 2026-01-26 | 5.630 | 5.740 | 5.490 | 5.600 | 5.600 | 158,387,917 |
| 2026-01-23 | 5.470 | 5.840 | 5.470 | 5.580 | 5.580 | 234,331,485 |
| 2026-01-22 | 5.250 | 5.320 | 5.230 | 5.310 | 5.310 | 38,869,826 |
| 2026-01-21 | 5.260 | 5.280 | 5.230 | 5.250 | 5.250 | 31,847,173 |
| 2026-01-20 | 5.260 | 5.280 | 5.200 | 5.280 | 5.280 | 48,283,856 |
| 2026-01-19 | 5.240 | 5.290 | 5.200 | 5.260 | 5.260 | 45,042,844 |
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.