Jointown Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.860 | 4.910 | 4.790 | 4.890 | 4.890 | 27,185,093 |
| 2025-04-22 | 4.770 | 4.860 | 4.770 | 4.850 | 4.850 | 26,663,464 |
| 2025-04-21 | 4.780 | 4.780 | 4.740 | 4.760 | 4.760 | 11,250,553 |
| 2025-04-18 | 4.790 | 4.820 | 4.740 | 4.770 | 4.770 | 12,240,764 |
| 2025-04-17 | 4.730 | 4.800 | 4.720 | 4.780 | 4.780 | 16,701,362 |
| 2025-04-16 | 4.750 | 4.760 | 4.680 | 4.750 | 4.750 | 16,898,501 |
| 2025-04-15 | 4.790 | 4.810 | 4.740 | 4.770 | 4.770 | 19,291,969 |
| 2025-04-14 | 4.850 | 4.860 | 4.780 | 4.810 | 4.810 | 23,586,949 |
| 2025-04-11 | 4.820 | 4.870 | 4.800 | 4.820 | 4.820 | 18,219,878 |
| 2025-04-10 | 4.860 | 4.890 | 4.810 | 4.840 | 4.840 | 20,333,695 |
| 2025-04-09 | 4.770 | 4.840 | 4.650 | 4.810 | 4.810 | 30,577,903 |
| 2025-04-08 | 4.620 | 4.830 | 4.620 | 4.800 | 4.800 | 44,164,866 |
| 2025-04-07 | 4.880 | 4.950 | 4.570 | 4.580 | 4.580 | 54,964,964 |
| 2025-04-03 | 5.060 | 5.130 | 5.060 | 5.080 | 5.080 | 20,587,214 |
| 2025-04-02 | 5.090 | 5.140 | 5.070 | 5.090 | 5.090 | 23,044,422 |
| 2025-04-01 | 5.000 | 5.160 | 4.950 | 5.120 | 5.120 | 55,191,655 |
| 2025-03-31 | 5.020 | 5.120 | 4.930 | 5.040 | 5.040 | 42,027,867 |
| 2025-03-28 | 5.070 | 5.140 | 5.030 | 5.040 | 5.040 | 24,040,639 |
| 2025-03-27 | 5.060 | 5.090 | 5.000 | 5.070 | 5.070 | 21,713,864 |
| 2025-03-26 | 5.090 | 5.100 | 5.040 | 5.060 | 5.060 | 20,930,333 |
| 2025-03-25 | 5.040 | 5.110 | 5.000 | 5.090 | 5.090 | 21,719,351 |
| 2025-03-24 | 5.060 | 5.090 | 4.980 | 5.020 | 5.020 | 30,267,203 |
| 2025-03-21 | 5.150 | 5.200 | 5.060 | 5.060 | 5.060 | 33,994,477 |
| 2025-03-20 | 5.130 | 5.170 | 5.090 | 5.110 | 5.110 | 22,792,706 |
| 2025-03-19 | 5.110 | 5.210 | 5.090 | 5.150 | 5.150 | 29,752,970 |
| 2025-03-18 | 5.100 | 5.140 | 5.070 | 5.110 | 5.110 | 21,989,999 |
| 2025-03-17 | 5.130 | 5.150 | 5.080 | 5.090 | 5.090 | 29,799,359 |
| 2025-03-14 | 5.060 | 5.130 | 5.010 | 5.130 | 5.130 | 46,554,558 |
| 2025-03-13 | 5.030 | 5.200 | 5.020 | 5.110 | 5.110 | 53,869,927 |
| 2025-03-12 | 5.050 | 5.060 | 5.010 | 5.030 | 5.030 | 15,059,197 |
| 2025-03-11 | 5.020 | 5.060 | 4.980 | 5.050 | 5.050 | 18,592,158 |
| 2025-03-10 | 5.020 | 5.100 | 4.990 | 5.060 | 5.060 | 28,467,673 |
| 2025-03-07 | 5.020 | 5.040 | 4.970 | 5.000 | 5.000 | 23,631,334 |
| 2025-03-06 | 5.020 | 5.050 | 4.990 | 5.030 | 5.030 | 25,247,223 |
| 2025-03-05 | 5.100 | 5.110 | 5.010 | 5.020 | 5.020 | 20,566,444 |
| 2025-03-04 | 5.050 | 5.130 | 5.030 | 5.090 | 5.090 | 23,654,475 |
| 2025-03-03 | 4.960 | 5.090 | 4.940 | 5.060 | 5.060 | 45,175,030 |
| 2025-02-28 | 5.030 | 5.080 | 4.940 | 4.940 | 4.940 | 53,545,429 |
| 2025-02-27 | 5.040 | 5.050 | 4.980 | 5.040 | 5.040 | 31,280,411 |
| 2025-02-26 | 5.050 | 5.070 | 5.000 | 5.040 | 5.040 | 29,966,288 |
| 2025-02-25 | 5.110 | 5.110 | 5.030 | 5.050 | 5.050 | 26,194,180 |
| 2025-02-24 | 5.180 | 5.200 | 5.110 | 5.120 | 5.120 | 32,882,101 |
| 2025-02-21 | 5.260 | 5.260 | 5.140 | 5.180 | 5.180 | 44,704,602 |
| 2025-02-20 | 5.200 | 5.330 | 5.190 | 5.250 | 5.250 | 42,642,248 |
| 2025-02-19 | 5.140 | 5.250 | 5.060 | 5.210 | 5.210 | 37,639,898 |
| 2025-02-18 | 5.350 | 5.360 | 5.060 | 5.090 | 5.090 | 45,403,159 |
| 2025-02-17 | 5.200 | 5.360 | 5.140 | 5.310 | 5.310 | 58,128,680 |
| 2025-02-14 | 5.010 | 5.130 | 5.000 | 5.120 | 5.120 | 27,497,171 |
| 2025-02-13 | 5.020 | 5.050 | 4.990 | 5.020 | 5.020 | 18,602,026 |
| 2025-02-12 | 5.020 | 5.050 | 4.980 | 5.020 | 5.020 | 17,190,520 |
| 2025-02-11 | 5.030 | 5.060 | 4.990 | 5.050 | 5.050 | 19,575,304 |
| 2025-02-10 | 5.010 | 5.060 | 4.990 | 5.030 | 5.030 | 24,568,756 |
| 2025-02-07 | 4.980 | 5.050 | 4.940 | 5.000 | 5.000 | 26,555,153 |
| 2025-02-06 | 4.980 | 5.010 | 4.890 | 4.990 | 4.990 | 23,157,213 |
| 2025-02-05 | 5.040 | 5.050 | 4.960 | 5.010 | 5.010 | 19,810,062 |
| 2025-01-27 | 4.920 | 5.020 | 4.920 | 4.990 | 4.990 | 18,060,595 |
| 2025-01-24 | 4.890 | 5.000 | 4.830 | 4.920 | 4.920 | 23,123,932 |
| 2025-01-23 | 4.990 | 5.070 | 4.890 | 4.890 | 4.890 | 27,211,950 |
| 2025-01-22 | 4.920 | 5.000 | 4.850 | 4.970 | 4.970 | 20,538,471 |
| 2025-01-21 | 4.930 | 4.960 | 4.880 | 4.920 | 4.920 | 11,273,172 |
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.