Jiangsu Jibeier Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.490	26.700	26.200	26.630	26.630	2,955,750
2026-10-16	26.880	26.990	26.050	26.540	26.540	2,975,783
2026-10-15	26.480	26.800	26.200	26.490	26.490	2,039,975
2026-10-14	27.260	27.310	26.790	26.880	26.620	1,071,802
2026-10-13	26.880	27.350	26.560	27.270	27.006	1,582,956
2026-10-12	27.480	27.610	26.600	27.100	26.838	1,224,668
2026-10-09	27.070	27.540	26.980	27.460	27.194	2,214,567
2026-10-08	27.510	27.790	26.620	27.260	27.260	2,776,449
2026-09-30	27.700	28.150	27.200	27.460	27.460	2,814,381
2026-09-29	27.020	28.050	27.020	27.800	27.800	3,009,721
2026-09-28	27.570	27.830	27.000	27.480	27.480	2,305,065
2026-09-24	27.700	28.240	27.470	27.720	27.720	3,192,562
2026-09-23	26.880	28.450	26.820	27.970	27.970	3,888,678
2026-09-22	26.480	27.250	26.480	26.900	26.900	1,978,468
2026-09-21	26.200	26.850	26.000	26.690	26.690	2,268,143
2026-09-18	25.920	26.230	25.830	26.200	26.200	1,365,797
2026-09-17	25.550	26.060	25.550	25.930	25.930	1,558,483
2026-09-16	25.700	25.880	25.380	25.780	25.780	906,523
2026-09-15	25.580	25.720	25.220	25.660	25.660	1,101,373
2026-09-14	25.470	25.830	25.350	25.630	25.630	945,681
2026-09-11	25.520	25.860	25.340	25.600	25.600	1,663,475
2026-09-10	26.200	26.370	25.610	25.950	25.950	1,555,432
2026-09-09	25.820	26.510	25.570	25.950	25.950	2,407,710
2026-09-08	25.570	26.170	25.500	25.910	25.910	2,856,821
2026-09-07	25.500	25.810	25.450	25.720	25.720	1,044,604
2026-09-04	25.700	25.990	25.380	25.580	25.580	1,119,913
2026-09-03	25.680	26.010	25.540	25.620	25.620	1,126,164
2026-09-02	25.460	25.990	25.230	25.700	25.700	1,370,788
2026-09-01	25.290	25.710	25.290	25.530	25.530	1,088,641
2026-08-31	25.300	25.390	25.000	25.350	25.350	1,274,554
2026-08-28	25.230	25.650	25.080	25.460	25.460	2,009,185
2026-08-27	25.380	25.540	25.000	25.430	25.430	1,444,795
2026-08-26	25.500	25.980	25.200	25.530	25.530	1,377,454
2026-08-25	25.360	25.700	24.870	25.650	25.650	1,294,485
2026-08-24	26.300	26.300	25.300	25.410	25.410	2,259,851
2026-08-21	26.900	26.900	25.850	26.280	26.280	3,078,807
2026-08-20	26.990	27.590	26.690	26.960	26.960	4,451,757
2026-08-19	26.510	26.940	26.290	26.390	26.390	2,072,384
2026-08-18	26.850	27.210	26.590	26.790	26.790	2,138,090
2026-08-17	26.700	27.130	25.900	27.000	27.000	3,056,028
2026-08-14	26.310	27.870	25.960	26.800	26.800	4,401,852
2026-08-13	26.040	26.790	25.480	26.320	26.320	3,753,750
2026-08-12	25.510	26.580	25.510	25.880	25.880	2,567,317
2026-08-11	25.320	26.050	25.100	25.550	25.550	2,338,469
2026-08-10	25.300	26.080	25.200	25.510	25.510	2,781,694
2026-08-07	24.570	25.150	24.410	25.140	25.140	2,426,611
2026-08-06	24.810	24.860	24.340	24.550	24.550	1,178,991
2026-08-05	24.550	24.920	24.340	24.870	24.870	1,557,408
2026-08-04	24.600	24.880	24.370	24.530	24.530	1,174,757
2026-08-03	24.330	24.490	23.980	24.400	24.400	1,653,448
2026-07-31	23.800	24.680	23.800	24.350	24.350	1,848,023
2026-07-30	23.690	24.290	23.450	23.770	23.770	1,188,434
2026-07-29	23.840	24.100	23.460	23.850	23.850	1,350,300
2026-07-28	23.650	24.140	23.450	23.750	23.750	1,462,060
2026-07-27	23.310	24.000	23.040	23.790	23.790	1,134,186
2026-07-24	23.980	24.170	23.100	23.100	23.100	2,153,031
2026-07-23	24.250	24.480	23.880	24.060	24.060	1,422,846
2026-07-22	24.350	25.500	24.210	24.400	24.400	2,644,589
2026-07-21	25.110	25.250	23.570	24.480	24.480	3,072,139
2026-07-20	25.050	26.050	24.810	25.250	25.250	2,923,287

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.2400 CNY
2022-10-25	0.2400 CNY
2022-06-17	0.2400 CNY
2021-10-26	0.2400 CNY
2021-06-03	0.2400 CNY
2020-10-19	0.2400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.