Jointown Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.380 | 5.420 | 5.320 | 5.410 | 5.410 | 31,505,342 |
| 2025-07-21 | 5.350 | 5.370 | 5.310 | 5.350 | 5.350 | 24,728,612 |
| 2025-07-18 | 5.390 | 5.400 | 5.300 | 5.350 | 5.350 | 30,433,621 |
| 2025-07-17 | 5.370 | 5.410 | 5.340 | 5.400 | 5.400 | 22,773,455 |
| 2025-07-16 | 5.410 | 5.460 | 5.330 | 5.380 | 5.380 | 28,667,977 |
| 2025-07-15 | 5.440 | 5.440 | 5.290 | 5.400 | 5.400 | 55,220,494 |
| 2025-07-14 | 5.340 | 5.580 | 5.320 | 5.500 | 5.500 | 66,758,176 |
| 2025-07-11 | 5.320 | 5.370 | 5.310 | 5.340 | 5.340 | 23,280,470 |
| 2025-07-10 | 5.260 | 5.330 | 5.230 | 5.320 | 5.320 | 21,622,343 |
| 2025-07-09 | 5.250 | 5.280 | 5.230 | 5.260 | 5.260 | 17,860,323 |
| 2025-07-08 | 5.190 | 5.260 | 5.180 | 5.250 | 5.250 | 23,344,892 |
| 2025-07-07 | 5.210 | 5.240 | 5.170 | 5.180 | 5.180 | 18,808,895 |
| 2025-07-04 | 5.160 | 5.230 | 5.150 | 5.200 | 5.200 | 28,665,782 |
| 2025-07-03 | 5.120 | 5.170 | 5.100 | 5.150 | 5.150 | 23,447,169 |
| 2025-07-02 | 5.120 | 5.140 | 5.090 | 5.120 | 5.120 | 26,401,613 |
| 2025-07-01 | 5.160 | 5.160 | 5.100 | 5.120 | 5.120 | 22,075,320 |
| 2025-06-30 | 5.140 | 5.170 | 5.080 | 5.140 | 5.140 | 21,100,803 |
| 2025-06-27 | 5.080 | 5.150 | 5.070 | 5.120 | 5.120 | 16,335,404 |
| 2025-06-26 | 5.150 | 5.150 | 5.080 | 5.090 | 5.090 | 19,653,201 |
| 2025-06-25 | 5.090 | 5.160 | 5.060 | 5.140 | 5.140 | 22,588,972 |
| 2025-06-24 | 5.060 | 5.090 | 5.040 | 5.080 | 5.080 | 26,462,853 |
| 2025-06-23 | 5.010 | 5.070 | 4.970 | 5.040 | 5.040 | 16,871,231 |
| 2025-06-20 | 5.030 | 5.050 | 4.990 | 5.030 | 5.030 | 16,841,318 |
| 2025-06-19 | 5.100 | 5.120 | 5.010 | 5.050 | 5.050 | 18,190,887 |
| 2025-06-18 | 5.160 | 5.200 | 5.100 | 5.110 | 5.110 | 18,618,972 |
| 2025-06-17 | 5.200 | 5.240 | 5.140 | 5.170 | 5.170 | 25,178,304 |
| 2025-06-16 | 5.430 | 5.460 | 5.310 | 5.320 | 5.320 | 29,703,720 |
| 2025-06-13 | 5.430 | 5.490 | 5.360 | 5.440 | 5.440 | 33,849,487 |
| 2025-06-12 | 5.380 | 5.470 | 5.350 | 5.450 | 5.450 | 28,510,139 |
| 2025-06-11 | 5.400 | 5.450 | 5.360 | 5.380 | 5.380 | 21,106,806 |
| 2025-06-10 | 5.320 | 5.400 | 5.310 | 5.380 | 5.380 | 27,905,370 |
| 2025-06-09 | 5.330 | 5.380 | 5.300 | 5.310 | 5.310 | 21,470,919 |
| 2025-06-06 | 5.310 | 5.350 | 5.290 | 5.350 | 5.350 | 16,508,662 |
| 2025-06-05 | 5.400 | 5.470 | 5.300 | 5.330 | 5.330 | 23,019,116 |
| 2025-06-04 | 5.320 | 5.430 | 5.290 | 5.390 | 5.390 | 26,857,496 |
| 2025-06-03 | 5.190 | 5.350 | 5.180 | 5.310 | 5.310 | 38,798,039 |
| 2025-05-30 | 5.200 | 5.260 | 5.150 | 5.200 | 5.200 | 27,622,782 |
| 2025-05-29 | 5.190 | 5.250 | 5.160 | 5.200 | 5.200 | 19,076,495 |
| 2025-05-28 | 5.240 | 5.260 | 5.170 | 5.200 | 5.200 | 19,895,232 |
| 2025-05-27 | 5.150 | 5.260 | 5.130 | 5.240 | 5.240 | 23,635,608 |
| 2025-05-26 | 5.100 | 5.190 | 5.090 | 5.150 | 5.150 | 23,344,215 |
| 2025-05-23 | 5.190 | 5.230 | 5.150 | 5.150 | 5.150 | 20,493,806 |
| 2025-05-22 | 5.260 | 5.270 | 5.140 | 5.170 | 5.170 | 24,368,200 |
| 2025-05-21 | 5.270 | 5.340 | 5.260 | 5.270 | 5.270 | 17,098,527 |
| 2025-05-20 | 5.190 | 5.290 | 5.180 | 5.280 | 5.280 | 25,478,136 |
| 2025-05-19 | 5.170 | 5.210 | 5.150 | 5.170 | 5.170 | 23,395,614 |
| 2025-05-16 | 5.190 | 5.200 | 5.140 | 5.160 | 5.160 | 17,836,149 |
| 2025-05-15 | 5.220 | 5.230 | 5.180 | 5.190 | 5.190 | 19,513,094 |
| 2025-05-14 | 5.260 | 5.260 | 5.170 | 5.240 | 5.240 | 23,636,022 |
| 2025-05-13 | 5.250 | 5.270 | 5.210 | 5.240 | 5.240 | 22,850,684 |
| 2025-05-12 | 5.200 | 5.250 | 5.170 | 5.220 | 5.220 | 31,682,767 |
| 2025-05-09 | 5.200 | 5.240 | 5.160 | 5.190 | 5.190 | 22,830,509 |
| 2025-05-08 | 5.250 | 5.290 | 5.180 | 5.200 | 5.200 | 29,303,788 |
| 2025-05-07 | 5.300 | 5.350 | 5.190 | 5.260 | 5.260 | 44,089,327 |
| 2025-05-06 | 5.430 | 5.450 | 5.220 | 5.260 | 5.260 | 67,307,299 |
| 2025-04-30 | 5.240 | 5.440 | 5.190 | 5.410 | 5.410 | 81,049,713 |
| 2025-04-29 | 5.080 | 5.290 | 5.030 | 5.240 | 5.240 | 85,078,226 |
| 2025-04-28 | 4.940 | 5.020 | 4.930 | 4.990 | 4.990 | 18,633,046 |
| 2025-04-25 | 4.850 | 4.970 | 4.850 | 4.940 | 4.940 | 24,518,599 |
| 2025-04-24 | 4.910 | 4.920 | 4.810 | 4.840 | 4.840 | 21,360,215 |
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.