Jointown Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.970 | 5.080 | 4.960 | 5.010 | 5.010 | 43,061,125 |
| 2025-10-21 | 4.910 | 4.980 | 4.900 | 4.960 | 4.960 | 39,081,393 |
| 2025-10-20 | 4.890 | 4.920 | 4.870 | 4.910 | 4.910 | 25,186,299 |
| 2025-10-17 | 4.930 | 4.950 | 4.870 | 4.880 | 4.880 | 30,875,044 |
| 2025-10-16 | 4.930 | 4.940 | 4.900 | 4.930 | 4.930 | 28,387,032 |
| 2025-10-15 | 4.910 | 4.950 | 4.900 | 4.920 | 4.920 | 27,331,835 |
| 2025-10-14 | 4.910 | 4.940 | 4.900 | 4.910 | 4.910 | 34,998,317 |
| 2025-10-13 | 4.860 | 4.910 | 4.840 | 4.910 | 4.910 | 31,345,968 |
| 2025-10-10 | 4.920 | 4.950 | 4.890 | 4.940 | 4.940 | 31,379,658 |
| 2025-10-09 | 4.860 | 4.930 | 4.830 | 4.920 | 4.920 | 34,288,194 |
| 2025-09-30 | 4.890 | 4.900 | 4.850 | 4.850 | 4.850 | 24,764,652 |
| 2025-09-29 | 4.870 | 4.910 | 4.810 | 4.890 | 4.890 | 30,268,022 |
| 2025-09-26 | 4.860 | 4.880 | 4.820 | 4.870 | 4.870 | 24,301,823 |
| 2025-09-25 | 4.940 | 4.940 | 4.870 | 4.880 | 4.880 | 23,894,592 |
| 2025-09-24 | 4.940 | 4.940 | 4.910 | 4.940 | 4.940 | 24,996,359 |
| 2025-09-23 | 4.950 | 4.960 | 4.820 | 4.940 | 4.940 | 45,406,827 |
| 2025-09-22 | 5.000 | 5.010 | 4.920 | 4.960 | 4.960 | 38,408,085 |
| 2025-09-19 | 5.010 | 5.020 | 4.940 | 4.990 | 4.990 | 48,393,149 |
| 2025-09-18 | 5.020 | 5.090 | 5.000 | 5.020 | 5.020 | 55,493,978 |
| 2025-09-17 | 5.030 | 5.060 | 5.000 | 5.020 | 5.020 | 30,183,488 |
| 2025-09-16 | 5.010 | 5.030 | 4.980 | 5.030 | 5.030 | 36,542,119 |
| 2025-09-15 | 5.000 | 5.060 | 4.990 | 5.010 | 5.010 | 36,087,975 |
| 2025-09-12 | 5.030 | 5.050 | 4.980 | 5.010 | 5.010 | 34,003,585 |
| 2025-09-11 | 4.980 | 5.030 | 4.930 | 5.030 | 5.030 | 50,243,187 |
| 2025-09-10 | 4.990 | 5.000 | 4.970 | 4.990 | 4.990 | 30,049,453 |
| 2025-09-09 | 5.060 | 5.060 | 4.960 | 4.990 | 4.990 | 43,164,017 |
| 2025-09-08 | 4.930 | 5.050 | 4.920 | 5.040 | 5.040 | 82,685,139 |
| 2025-09-05 | 4.970 | 4.970 | 4.900 | 4.930 | 4.930 | 85,379,154 |
| 2025-09-04 | 5.020 | 5.040 | 4.910 | 4.960 | 4.960 | 61,829,500 |
| 2025-09-03 | 5.070 | 5.090 | 4.990 | 5.010 | 5.010 | 43,755,090 |
| 2025-09-02 | 5.110 | 5.130 | 5.020 | 5.060 | 5.060 | 66,609,464 |
| 2025-09-01 | 5.140 | 5.150 | 5.070 | 5.130 | 5.130 | 65,934,572 |
| 2025-08-29 | 5.220 | 5.270 | 5.120 | 5.120 | 5.120 | 68,126,965 |
| 2025-08-28 | 5.280 | 5.300 | 5.100 | 5.220 | 5.220 | 95,046,181 |
| 2025-08-27 | 5.450 | 5.460 | 5.270 | 5.270 | 5.270 | 122,010,949 |
| 2025-08-26 | 5.440 | 5.460 | 5.400 | 5.440 | 5.440 | 58,742,582 |
| 2025-08-25 | 5.480 | 5.510 | 5.400 | 5.440 | 5.440 | 54,766,510 |
| 2025-08-22 | 5.430 | 5.470 | 5.370 | 5.460 | 5.460 | 36,243,528 |
| 2025-08-21 | 5.410 | 5.450 | 5.390 | 5.430 | 5.430 | 41,947,990 |
| 2025-08-20 | 5.370 | 5.400 | 5.330 | 5.400 | 5.400 | 29,503,544 |
| 2025-08-19 | 5.350 | 5.410 | 5.320 | 5.380 | 5.380 | 36,268,271 |
| 2025-08-18 | 5.360 | 5.430 | 5.340 | 5.350 | 5.350 | 38,785,025 |
| 2025-08-15 | 5.310 | 5.360 | 5.290 | 5.340 | 5.340 | 26,610,592 |
| 2025-08-14 | 5.390 | 5.400 | 5.300 | 5.310 | 5.310 | 31,471,934 |
| 2025-08-13 | 5.360 | 5.400 | 5.320 | 5.390 | 5.390 | 26,952,368 |
| 2025-08-12 | 5.380 | 5.440 | 5.350 | 5.360 | 5.360 | 26,863,475 |
| 2025-08-11 | 5.340 | 5.380 | 5.300 | 5.370 | 5.370 | 27,670,207 |
| 2025-08-08 | 5.350 | 5.380 | 5.320 | 5.350 | 5.350 | 28,170,674 |
| 2025-08-07 | 5.340 | 5.390 | 5.290 | 5.320 | 5.320 | 30,868,907 |
| 2025-08-06 | 5.410 | 5.430 | 5.300 | 5.330 | 5.330 | 35,473,885 |
| 2025-08-05 | 5.440 | 5.440 | 5.390 | 5.410 | 5.410 | 24,374,077 |
| 2025-08-04 | 5.470 | 5.470 | 5.350 | 5.430 | 5.430 | 33,746,380 |
| 2025-08-01 | 5.370 | 5.510 | 5.350 | 5.480 | 5.480 | 35,924,543 |
| 2025-07-31 | 5.460 | 5.490 | 5.350 | 5.360 | 5.360 | 31,268,943 |
| 2025-07-30 | 5.430 | 5.530 | 5.410 | 5.460 | 5.460 | 45,759,817 |
| 2025-07-29 | 5.380 | 5.420 | 5.310 | 5.410 | 5.410 | 25,488,798 |
| 2025-07-28 | 5.420 | 5.440 | 5.360 | 5.370 | 5.370 | 25,550,652 |
| 2025-07-25 | 5.460 | 5.500 | 5.390 | 5.390 | 5.390 | 30,068,594 |
| 2025-07-24 | 5.420 | 5.480 | 5.370 | 5.460 | 5.460 | 34,602,809 |
| 2025-07-23 | 5.390 | 5.500 | 5.370 | 5.410 | 5.410 | 40,350,066 |
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.