Jointown Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.950 | 5.010 | 4.900 | 4.920 | 4.920 | 23,166,969 |
| 2025-01-17 | 4.850 | 4.960 | 4.810 | 4.920 | 4.920 | 22,582,676 |
| 2025-01-16 | 4.870 | 4.950 | 4.840 | 4.860 | 4.860 | 17,393,494 |
| 2025-01-15 | 4.870 | 4.890 | 4.820 | 4.870 | 4.870 | 16,656,576 |
| 2025-01-14 | 4.820 | 4.900 | 4.780 | 4.890 | 4.890 | 27,552,435 |
| 2025-01-13 | 4.790 | 4.830 | 4.740 | 4.810 | 4.810 | 16,106,736 |
| 2025-01-10 | 4.850 | 4.850 | 4.770 | 4.820 | 4.820 | 17,760,888 |
| 2025-01-09 | 4.900 | 4.910 | 4.830 | 4.830 | 4.830 | 15,400,822 |
| 2025-01-08 | 4.960 | 4.980 | 4.830 | 4.910 | 4.910 | 20,794,111 |
| 2025-01-07 | 5.040 | 5.050 | 4.910 | 4.960 | 4.960 | 25,339,506 |
| 2025-01-06 | 4.980 | 5.120 | 4.970 | 5.070 | 5.070 | 26,073,816 |
| 2025-01-03 | 5.000 | 5.050 | 4.930 | 4.960 | 4.960 | 24,387,076 |
| 2025-01-02 | 5.110 | 5.150 | 4.940 | 4.970 | 4.970 | 30,213,582 |
| 2024-12-31 | 5.230 | 5.260 | 5.110 | 5.120 | 5.120 | 23,124,790 |
| 2024-12-30 | 5.270 | 5.280 | 5.220 | 5.230 | 5.230 | 18,319,394 |
| 2024-12-27 | 5.230 | 5.290 | 5.180 | 5.260 | 5.260 | 20,733,915 |
| 2024-12-26 | 5.220 | 5.270 | 5.200 | 5.220 | 5.220 | 22,291,707 |
| 2024-12-25 | 5.350 | 5.360 | 5.180 | 5.220 | 5.220 | 30,623,651 |
| 2024-12-24 | 5.340 | 5.400 | 5.310 | 5.340 | 5.340 | 32,298,845 |
| 2024-12-23 | 5.400 | 5.430 | 5.330 | 5.340 | 5.340 | 29,759,010 |
| 2024-12-20 | 5.390 | 5.440 | 5.360 | 5.390 | 5.390 | 22,026,257 |
| 2024-12-19 | 5.390 | 5.410 | 5.300 | 5.400 | 5.400 | 20,660,367 |
| 2024-12-18 | 5.460 | 5.480 | 5.400 | 5.420 | 5.420 | 19,703,263 |
| 2024-12-17 | 5.500 | 5.520 | 5.390 | 5.440 | 5.440 | 28,483,913 |
| 2024-12-16 | 5.520 | 5.570 | 5.470 | 5.480 | 5.480 | 28,841,181 |
| 2024-12-13 | 5.560 | 5.570 | 5.460 | 5.470 | 5.470 | 27,984,164 |
| 2024-12-12 | 5.490 | 5.580 | 5.430 | 5.560 | 5.560 | 33,591,308 |
| 2024-12-11 | 5.390 | 5.530 | 5.380 | 5.490 | 5.490 | 28,720,250 |
| 2024-12-10 | 5.520 | 5.540 | 5.390 | 5.400 | 5.400 | 34,600,931 |
| 2024-12-09 | 5.500 | 5.640 | 5.350 | 5.390 | 5.390 | 43,631,870 |
| 2024-12-06 | 5.290 | 5.430 | 5.280 | 5.400 | 5.400 | 28,698,390 |
| 2024-12-05 | 5.290 | 5.310 | 5.250 | 5.290 | 5.290 | 18,647,722 |
| 2024-12-04 | 5.380 | 5.410 | 5.260 | 5.300 | 5.300 | 29,538,848 |
| 2024-12-03 | 5.460 | 5.460 | 5.350 | 5.420 | 5.420 | 26,812,065 |
| 2024-12-02 | 5.370 | 5.480 | 5.370 | 5.450 | 5.450 | 30,678,613 |
| 2024-11-29 | 5.280 | 5.400 | 5.270 | 5.370 | 5.370 | 31,198,256 |
| 2024-11-28 | 5.320 | 5.330 | 5.220 | 5.280 | 5.280 | 22,838,417 |
| 2024-11-27 | 5.180 | 5.330 | 5.130 | 5.330 | 5.330 | 36,889,375 |
| 2024-11-26 | 5.210 | 5.240 | 5.160 | 5.180 | 5.180 | 17,429,192 |
| 2024-11-25 | 5.230 | 5.280 | 5.170 | 5.210 | 5.210 | 26,756,026 |
| 2024-11-22 | 5.440 | 5.500 | 5.230 | 5.230 | 5.230 | 39,002,488 |
| 2024-11-21 | 5.500 | 5.540 | 5.380 | 5.480 | 5.480 | 26,765,093 |
| 2024-11-20 | 5.370 | 5.550 | 5.320 | 5.520 | 5.520 | 41,398,429 |
| 2024-11-19 | 5.400 | 5.430 | 5.250 | 5.370 | 5.370 | 39,955,377 |
| 2024-11-18 | 5.420 | 5.510 | 5.360 | 5.380 | 5.380 | 40,373,183 |
| 2024-11-15 | 5.510 | 5.540 | 5.390 | 5.390 | 5.390 | 37,249,863 |
| 2024-11-14 | 5.700 | 5.830 | 5.500 | 5.530 | 5.530 | 56,975,927 |
| 2024-11-13 | 5.700 | 5.780 | 5.560 | 5.650 | 5.650 | 56,515,689 |
| 2024-11-12 | 5.600 | 6.000 | 5.600 | 5.820 | 5.820 | 113,049,246 |
| 2024-11-11 | 5.550 | 5.660 | 5.470 | 5.590 | 5.590 | 49,777,806 |
| 2024-11-08 | 5.570 | 5.660 | 5.430 | 5.540 | 5.540 | 64,408,630 |
| 2024-11-07 | 5.250 | 5.510 | 5.210 | 5.500 | 5.500 | 66,054,626 |
| 2024-11-06 | 5.330 | 5.340 | 5.220 | 5.280 | 5.280 | 44,426,297 |
| 2024-11-05 | 5.300 | 5.360 | 5.220 | 5.340 | 5.340 | 48,260,710 |
| 2024-11-04 | 5.240 | 5.370 | 5.150 | 5.300 | 5.300 | 47,714,462 |
| 2024-11-01 | 5.170 | 5.300 | 5.120 | 5.240 | 5.240 | 47,219,482 |
| 2024-10-31 | 5.110 | 5.180 | 5.090 | 5.170 | 5.170 | 25,281,436 |
| 2024-10-30 | 5.130 | 5.190 | 5.080 | 5.140 | 5.140 | 25,879,585 |
| 2024-10-29 | 5.340 | 5.360 | 5.100 | 5.130 | 5.130 | 43,390,767 |
| 2024-10-28 | 5.170 | 5.290 | 5.140 | 5.250 | 5.250 | 36,351,867 |
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.