Jointown Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.130 | 5.180 | 5.090 | 5.180 | 5.180 | 31,607,994 |
| 2024-10-24 | 5.200 | 5.290 | 5.110 | 5.130 | 5.130 | 32,685,455 |
| 2024-10-23 | 5.190 | 5.270 | 5.130 | 5.220 | 5.220 | 41,768,521 |
| 2024-10-22 | 5.160 | 5.220 | 5.130 | 5.210 | 5.210 | 33,425,244 |
| 2024-10-21 | 5.250 | 5.260 | 5.140 | 5.170 | 5.170 | 35,240,793 |
| 2024-10-18 | 5.150 | 5.370 | 5.130 | 5.260 | 5.260 | 54,225,674 |
| 2024-10-17 | 5.370 | 5.410 | 5.200 | 5.210 | 5.210 | 24,509,353 |
| 2024-10-16 | 5.370 | 5.430 | 5.300 | 5.370 | 5.370 | 23,511,529 |
| 2024-10-15 | 5.540 | 5.560 | 5.380 | 5.410 | 5.410 | 35,323,600 |
| 2024-10-14 | 5.400 | 5.640 | 5.350 | 5.590 | 5.590 | 40,658,910 |
| 2024-10-11 | 5.460 | 5.510 | 5.350 | 5.400 | 5.400 | 32,141,283 |
| 2024-10-10 | 5.390 | 5.570 | 5.300 | 5.470 | 5.470 | 49,953,098 |
| 2024-10-09 | 5.850 | 5.860 | 5.380 | 5.390 | 5.390 | 71,065,834 |
| 2024-10-08 | 6.300 | 6.310 | 5.800 | 5.980 | 5.980 | 115,355,216 |
| 2024-09-30 | 5.410 | 5.780 | 5.410 | 5.740 | 5.740 | 96,421,444 |
| 2024-09-27 | 5.210 | 5.300 | 5.150 | 5.250 | 5.250 | 26,695,795 |
| 2024-09-26 | 4.900 | 5.150 | 4.890 | 5.150 | 5.150 | 36,072,921 |
| 2024-09-25 | 5.000 | 5.050 | 4.920 | 4.940 | 4.940 | 45,696,445 |
| 2024-09-24 | 4.620 | 5.000 | 4.620 | 4.960 | 4.960 | 79,114,744 |
| 2024-09-23 | 4.570 | 4.670 | 4.520 | 4.590 | 4.590 | 23,400,172 |
| 2024-09-20 | 4.560 | 4.580 | 4.470 | 4.490 | 4.490 | 14,784,123 |
| 2024-09-19 | 4.410 | 4.690 | 4.390 | 4.560 | 4.560 | 31,188,961 |
| 2024-09-18 | 4.430 | 4.440 | 4.350 | 4.390 | 4.390 | 16,168,471 |
| 2024-09-13 | 4.500 | 4.530 | 4.420 | 4.420 | 4.420 | 25,446,935 |
| 2024-09-12 | 4.670 | 4.700 | 4.520 | 4.520 | 4.520 | 30,339,234 |
| 2024-09-11 | 4.750 | 4.750 | 4.660 | 4.680 | 4.680 | 17,156,024 |
| 2024-09-10 | 4.860 | 4.890 | 4.690 | 4.750 | 4.750 | 23,969,909 |
| 2024-09-09 | 4.870 | 4.950 | 4.850 | 4.860 | 4.860 | 19,535,525 |
| 2024-09-06 | 4.950 | 4.960 | 4.880 | 4.900 | 4.900 | 18,477,351 |
| 2024-09-05 | 4.830 | 5.000 | 4.800 | 4.920 | 4.920 | 35,200,027 |
| 2024-09-04 | 4.650 | 4.840 | 4.630 | 4.810 | 4.810 | 39,317,515 |
| 2024-09-03 | 4.630 | 4.740 | 4.610 | 4.650 | 4.650 | 16,269,160 |
| 2024-09-02 | 4.650 | 4.680 | 4.580 | 4.630 | 4.630 | 18,097,926 |
| 2024-08-30 | 4.640 | 4.750 | 4.540 | 4.660 | 4.660 | 33,111,793 |
| 2024-08-29 | 4.570 | 4.720 | 4.550 | 4.650 | 4.650 | 23,545,975 |
| 2024-08-28 | 4.620 | 4.620 | 4.490 | 4.570 | 4.570 | 19,083,401 |
| 2024-08-27 | 4.500 | 4.580 | 4.480 | 4.550 | 4.550 | 24,585,960 |
| 2024-08-26 | 4.630 | 4.640 | 4.460 | 4.480 | 4.480 | 28,295,864 |
| 2024-08-23 | 4.570 | 4.670 | 4.560 | 4.630 | 4.630 | 12,227,093 |
| 2024-08-22 | 4.640 | 4.670 | 4.560 | 4.610 | 4.610 | 21,429,101 |
| 2024-08-21 | 4.680 | 4.730 | 4.650 | 4.660 | 4.660 | 19,186,347 |
| 2024-08-20 | 4.750 | 4.790 | 4.700 | 4.710 | 4.710 | 16,097,244 |
| 2024-08-19 | 4.790 | 4.890 | 4.750 | 4.760 | 4.760 | 19,106,361 |
| 2024-08-16 | 4.750 | 4.840 | 4.680 | 4.810 | 4.810 | 27,802,051 |
| 2024-08-15 | 4.650 | 4.770 | 4.640 | 4.750 | 4.750 | 24,608,290 |
| 2024-08-14 | 4.750 | 4.750 | 4.650 | 4.660 | 4.660 | 18,090,730 |
| 2024-08-13 | 4.830 | 4.830 | 4.680 | 4.750 | 4.750 | 35,044,492 |
| 2024-08-12 | 4.620 | 4.950 | 4.610 | 4.840 | 4.840 | 49,092,045 |
| 2024-08-09 | 4.710 | 4.770 | 4.630 | 4.640 | 4.640 | 27,504,938 |
| 2024-08-08 | 4.640 | 4.790 | 4.620 | 4.740 | 4.740 | 35,206,832 |
| 2024-08-07 | 4.630 | 4.640 | 4.540 | 4.610 | 4.610 | 20,933,838 |
| 2024-08-06 | 4.630 | 4.710 | 4.580 | 4.640 | 4.640 | 31,040,243 |
| 2024-08-05 | 4.540 | 4.680 | 4.520 | 4.620 | 4.620 | 34,269,066 |
| 2024-08-02 | 4.470 | 4.640 | 4.440 | 4.560 | 4.560 | 30,978,968 |
| 2024-08-01 | 4.620 | 4.670 | 4.470 | 4.470 | 4.470 | 29,893,405 |
| 2024-07-31 | 4.430 | 4.630 | 4.430 | 4.610 | 4.610 | 34,449,754 |
| 2024-07-30 | 4.470 | 4.510 | 4.400 | 4.440 | 4.440 | 22,932,087 |
| 2024-07-29 | 4.530 | 4.540 | 4.460 | 4.490 | 4.490 | 14,838,258 |
| 2024-07-26 | 4.520 | 4.570 | 4.510 | 4.540 | 4.540 | 11,709,573 |
| 2024-07-25 | 4.500 | 4.550 | 4.450 | 4.520 | 4.520 | 15,416,392 |
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.