Jointown Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.900 | 5.060 | 4.890 | 5.010 | 5.010 | 36,882,469 |
| 2026-10-16 | 5.020 | 5.080 | 4.880 | 4.930 | 4.930 | 44,936,774 |
| 2026-10-15 | 5.090 | 5.110 | 4.980 | 5.020 | 5.020 | 35,404,954 |
| 2026-10-14 | 5.050 | 5.120 | 5.020 | 5.100 | 5.100 | 41,999,668 |
| 2026-10-13 | 5.110 | 5.150 | 5.030 | 5.030 | 5.030 | 38,516,307 |
| 2026-10-12 | 5.090 | 5.150 | 5.070 | 5.120 | 5.120 | 45,501,391 |
| 2026-10-09 | 5.080 | 5.130 | 5.050 | 5.080 | 5.080 | 42,219,388 |
| 2026-10-08 | 5.080 | 5.190 | 5.040 | 5.060 | 5.060 | 68,437,749 |
| 2026-09-30 | 4.980 | 5.060 | 4.950 | 5.050 | 5.050 | 44,766,141 |
| 2026-09-29 | 4.890 | 4.980 | 4.880 | 4.960 | 4.960 | 26,791,678 |
| 2026-09-28 | 4.840 | 4.930 | 4.840 | 4.930 | 4.930 | 30,999,984 |
| 2026-09-24 | 4.870 | 4.910 | 4.830 | 4.840 | 4.840 | 20,864,300 |
| 2026-09-23 | 4.870 | 4.920 | 4.780 | 4.890 | 4.890 | 37,628,798 |
| 2026-09-22 | 5.000 | 5.010 | 4.860 | 4.870 | 4.870 | 54,571,897 |
| 2026-09-21 | 5.000 | 5.050 | 4.920 | 5.010 | 5.010 | 38,281,648 |
| 2026-09-18 | 5.020 | 5.070 | 4.980 | 5.000 | 5.000 | 34,355,062 |
| 2026-09-17 | 4.980 | 5.090 | 4.980 | 5.040 | 5.040 | 31,874,532 |
| 2026-09-16 | 5.000 | 5.040 | 4.910 | 5.010 | 5.010 | 32,888,179 |
| 2026-09-15 | 5.080 | 5.110 | 5.000 | 5.020 | 5.020 | 27,181,250 |
| 2026-09-14 | 4.970 | 5.090 | 4.940 | 5.080 | 5.080 | 35,277,290 |
| 2026-09-11 | 5.040 | 5.040 | 4.930 | 4.970 | 4.970 | 25,244,202 |
| 2026-09-10 | 5.020 | 5.060 | 4.990 | 5.040 | 5.040 | 20,616,647 |
| 2026-09-09 | 5.070 | 5.080 | 5.010 | 5.050 | 5.050 | 17,862,472 |
| 2026-09-08 | 5.070 | 5.100 | 5.000 | 5.070 | 5.070 | 28,743,162 |
| 2026-09-07 | 5.060 | 5.100 | 5.020 | 5.070 | 5.070 | 39,124,064 |
| 2026-09-04 | 5.010 | 5.050 | 4.970 | 5.050 | 5.050 | 34,305,348 |
| 2026-09-03 | 4.920 | 5.030 | 4.920 | 5.000 | 5.000 | 33,261,628 |
| 2026-09-02 | 4.950 | 5.010 | 4.900 | 4.950 | 4.950 | 28,827,134 |
| 2026-09-01 | 4.810 | 4.940 | 4.810 | 4.930 | 4.930 | 43,562,205 |
| 2026-08-31 | 4.910 | 4.910 | 4.810 | 4.840 | 4.840 | 43,704,007 |
| 2026-08-28 | 4.910 | 4.920 | 4.870 | 4.900 | 4.900 | 21,274,645 |
| 2026-08-27 | 4.940 | 4.980 | 4.870 | 4.940 | 4.940 | 30,155,670 |
| 2026-08-26 | 4.900 | 4.970 | 4.900 | 4.940 | 4.940 | 28,483,392 |
| 2026-08-25 | 4.900 | 4.930 | 4.860 | 4.920 | 4.920 | 26,566,582 |
| 2026-08-24 | 4.870 | 4.930 | 4.830 | 4.920 | 4.920 | 31,962,407 |
| 2026-08-21 | 5.000 | 5.020 | 4.830 | 4.910 | 4.910 | 47,400,300 |
| 2026-08-20 | 4.960 | 5.060 | 4.950 | 5.040 | 5.040 | 44,635,907 |
| 2026-08-19 | 4.940 | 5.010 | 4.910 | 4.950 | 4.950 | 29,603,272 |
| 2026-08-18 | 4.960 | 5.030 | 4.950 | 4.960 | 4.960 | 30,165,909 |
| 2026-08-17 | 5.060 | 5.070 | 4.910 | 4.990 | 4.990 | 40,827,586 |
| 2026-08-14 | 5.060 | 5.150 | 5.050 | 5.060 | 5.060 | 26,936,681 |
| 2026-08-13 | 5.050 | 5.150 | 4.950 | 5.090 | 5.090 | 45,553,731 |
| 2026-08-12 | 5.050 | 5.090 | 4.930 | 5.040 | 5.040 | 43,655,619 |
| 2026-08-11 | 5.020 | 5.170 | 5.010 | 5.070 | 5.070 | 43,661,675 |
| 2026-08-10 | 4.990 | 5.120 | 4.980 | 5.050 | 5.050 | 45,445,440 |
| 2026-08-07 | 4.940 | 5.000 | 4.900 | 4.990 | 4.990 | 32,870,562 |
| 2026-08-06 | 4.900 | 4.980 | 4.870 | 4.950 | 4.950 | 39,173,156 |
| 2026-08-05 | 5.050 | 5.060 | 4.870 | 4.910 | 4.910 | 61,506,086 |
| 2026-08-04 | 5.150 | 5.180 | 5.050 | 5.060 | 5.060 | 34,518,740 |
| 2026-08-03 | 5.120 | 5.200 | 5.110 | 5.150 | 5.150 | 28,083,420 |
| 2026-07-31 | 5.150 | 5.170 | 5.050 | 5.150 | 5.150 | 39,474,521 |
| 2026-07-30 | 5.100 | 5.150 | 5.030 | 5.150 | 5.150 | 37,447,008 |
| 2026-07-29 | 5.040 | 5.160 | 5.010 | 5.120 | 5.120 | 36,208,510 |
| 2026-07-28 | 5.080 | 5.100 | 4.970 | 5.020 | 5.020 | 32,464,890 |
| 2026-07-27 | 5.000 | 5.090 | 4.950 | 5.080 | 5.080 | 30,929,066 |
| 2026-07-24 | 5.040 | 5.080 | 4.990 | 5.010 | 5.010 | 23,167,446 |
| 2026-07-23 | 5.060 | 5.100 | 4.980 | 5.060 | 5.060 | 28,249,308 |
| 2026-07-22 | 5.070 | 5.080 | 4.970 | 5.060 | 5.060 | 40,542,435 |
| 2026-07-21 | 5.130 | 5.230 | 5.060 | 5.070 | 5.070 | 42,898,072 |
| 2026-07-20 | 5.090 | 5.200 | 5.050 | 5.170 | 5.170 | 45,714,742 |
Page 1 of 21 · 1,212 trading daysOlder →
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.