Jointown Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.390 | 5.400 | 5.220 | 5.250 | 5.250 | 68,304,830 |
| 2026-01-15 | 5.420 | 5.520 | 5.330 | 5.400 | 5.400 | 83,582,081 |
| 2026-01-14 | 5.320 | 5.490 | 5.290 | 5.380 | 5.380 | 117,060,925 |
| 2026-01-13 | 5.290 | 5.390 | 5.260 | 5.290 | 5.290 | 80,563,177 |
| 2026-01-12 | 5.300 | 5.320 | 5.220 | 5.290 | 5.290 | 53,259,643 |
| 2026-01-09 | 5.250 | 5.300 | 5.210 | 5.290 | 5.290 | 44,178,656 |
| 2026-01-08 | 5.260 | 5.300 | 5.200 | 5.250 | 5.250 | 40,282,632 |
| 2026-01-07 | 5.330 | 5.350 | 5.240 | 5.240 | 5.240 | 54,460,769 |
| 2026-01-06 | 5.320 | 5.480 | 5.300 | 5.350 | 5.350 | 95,479,467 |
| 2026-01-05 | 5.130 | 5.380 | 5.130 | 5.320 | 5.320 | 90,416,765 |
| 2025-12-31 | 5.090 | 5.150 | 5.080 | 5.120 | 5.120 | 23,555,212 |
| 2025-12-30 | 5.060 | 5.120 | 5.050 | 5.090 | 5.090 | 23,628,125 |
| 2025-12-29 | 5.130 | 5.130 | 5.060 | 5.070 | 5.070 | 25,094,761 |
| 2025-12-26 | 5.100 | 5.140 | 5.090 | 5.130 | 5.130 | 22,257,711 |
| 2025-12-25 | 5.120 | 5.130 | 5.090 | 5.110 | 5.110 | 18,407,155 |
| 2025-12-24 | 5.100 | 5.140 | 5.060 | 5.120 | 5.120 | 27,655,411 |
| 2025-12-23 | 5.120 | 5.150 | 5.090 | 5.110 | 5.110 | 24,433,054 |
| 2025-12-22 | 5.170 | 5.180 | 5.110 | 5.120 | 5.120 | 30,998,216 |
| 2025-12-19 | 5.200 | 5.200 | 5.120 | 5.180 | 5.180 | 38,689,578 |
| 2025-12-18 | 5.100 | 5.220 | 5.080 | 5.200 | 5.200 | 50,150,031 |
| 2025-12-17 | 5.070 | 5.130 | 5.040 | 5.100 | 5.100 | 29,956,681 |
| 2025-12-16 | 5.140 | 5.150 | 5.050 | 5.070 | 5.070 | 31,396,947 |
| 2025-12-15 | 5.070 | 5.150 | 5.040 | 5.130 | 5.130 | 35,616,487 |
| 2025-12-12 | 5.130 | 5.140 | 5.070 | 5.080 | 5.080 | 43,887,940 |
| 2025-12-11 | 5.180 | 5.200 | 5.120 | 5.140 | 5.140 | 38,059,625 |
| 2025-12-10 | 5.070 | 5.220 | 5.040 | 5.170 | 5.170 | 44,553,207 |
| 2025-12-09 | 5.140 | 5.140 | 5.050 | 5.080 | 5.080 | 32,532,425 |
| 2025-12-08 | 5.120 | 5.230 | 5.080 | 5.140 | 5.140 | 52,252,917 |
| 2025-12-05 | 5.070 | 5.130 | 5.030 | 5.110 | 5.110 | 35,895,096 |
| 2025-12-04 | 5.040 | 5.090 | 5.010 | 5.080 | 5.080 | 35,141,655 |
| 2025-12-03 | 5.030 | 5.140 | 5.020 | 5.060 | 5.060 | 46,147,193 |
| 2025-12-02 | 4.970 | 5.030 | 4.950 | 5.020 | 5.020 | 28,969,516 |
| 2025-12-01 | 4.900 | 4.980 | 4.890 | 4.970 | 4.970 | 37,304,870 |
| 2025-11-28 | 4.920 | 4.930 | 4.870 | 4.900 | 4.900 | 34,965,902 |
| 2025-11-27 | 4.950 | 4.960 | 4.910 | 4.920 | 4.920 | 22,900,337 |
| 2025-11-26 | 4.910 | 4.990 | 4.900 | 4.940 | 4.940 | 30,058,516 |
| 2025-11-25 | 4.930 | 4.940 | 4.890 | 4.910 | 4.910 | 23,006,123 |
| 2025-11-24 | 4.890 | 4.930 | 4.880 | 4.910 | 4.910 | 23,611,905 |
| 2025-11-21 | 4.980 | 4.990 | 4.860 | 4.870 | 4.870 | 42,215,845 |
| 2025-11-20 | 5.020 | 5.040 | 4.980 | 5.000 | 5.000 | 24,284,953 |
| 2025-11-19 | 5.030 | 5.060 | 4.990 | 5.020 | 5.020 | 28,968,657 |
| 2025-11-18 | 5.100 | 5.130 | 5.030 | 5.050 | 5.050 | 33,389,841 |
| 2025-11-17 | 5.220 | 5.230 | 5.100 | 5.120 | 5.120 | 45,579,112 |
| 2025-11-14 | 5.190 | 5.270 | 5.180 | 5.210 | 5.210 | 38,918,709 |
| 2025-11-13 | 5.220 | 5.240 | 5.170 | 5.190 | 5.190 | 33,510,959 |
| 2025-11-12 | 5.180 | 5.240 | 5.170 | 5.220 | 5.220 | 45,966,835 |
| 2025-11-11 | 5.180 | 5.190 | 5.130 | 5.180 | 5.180 | 35,604,885 |
| 2025-11-10 | 5.120 | 5.170 | 5.090 | 5.170 | 5.170 | 35,627,851 |
| 2025-11-07 | 5.080 | 5.140 | 5.080 | 5.120 | 5.120 | 30,643,565 |
| 2025-11-06 | 5.100 | 5.130 | 5.070 | 5.090 | 5.090 | 33,967,558 |
| 2025-11-05 | 5.080 | 5.110 | 5.060 | 5.090 | 5.090 | 32,603,537 |
| 2025-11-04 | 5.130 | 5.140 | 5.060 | 5.100 | 5.100 | 38,166,535 |
| 2025-11-03 | 5.100 | 5.150 | 5.090 | 5.130 | 5.130 | 47,856,581 |
| 2025-10-31 | 5.080 | 5.110 | 5.060 | 5.100 | 5.100 | 43,386,102 |
| 2025-10-30 | 5.060 | 5.110 | 5.040 | 5.080 | 5.080 | 51,107,575 |
| 2025-10-29 | 5.050 | 5.070 | 4.990 | 5.040 | 5.040 | 36,882,171 |
| 2025-10-28 | 5.010 | 5.110 | 5.010 | 5.050 | 5.050 | 77,210,492 |
| 2025-10-27 | 4.960 | 4.980 | 4.950 | 4.960 | 4.960 | 25,674,047 |
| 2025-10-24 | 5.010 | 5.020 | 4.930 | 4.950 | 4.950 | 28,069,829 |
| 2025-10-23 | 5.010 | 5.020 | 4.960 | 5.010 | 5.010 | 23,188,126 |
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.