Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	21.270	21.570	19.860	20.020	20.020	1,987,281
2024-07-23	22.550	22.550	21.260	21.300	21.300	816,173
2024-07-22	22.330	22.560	22.120	22.360	22.360	691,145
2024-07-19	21.550	22.440	21.450	22.310	22.310	1,162,859
2024-07-18	21.510	21.830	21.020	21.660	21.660	685,043
2024-07-17	21.370	22.060	21.210	21.760	21.760	776,709
2024-07-16	21.240	21.700	21.000	21.350	21.350	660,349
2024-07-15	22.470	22.500	21.400	21.400	21.400	1,025,368
2024-07-12	22.480	22.870	22.160	22.500	22.500	977,080
2024-07-11	22.060	22.460	21.850	22.400	22.400	962,271
2024-07-10	21.470	22.090	21.400	21.610	21.610	793,031
2024-07-09	21.530	21.990	20.900	21.880	21.880	1,362,621
2024-07-08	22.460	22.780	21.400	21.530	21.530	1,337,686
2024-07-05	21.700	21.700	21.700	21.700	21.700	0
2024-07-04	22.320	22.370	21.600	21.700	21.700	874,716
2024-07-03	22.710	22.710	22.260	22.330	22.330	691,752
2024-07-02	22.500	22.710	22.300	22.700	22.700	760,657
2024-07-01	22.360	22.650	22.000	22.500	22.500	1,023,246
2024-06-28	22.410	22.890	22.370	22.500	22.500	846,287
2024-06-27	23.050	23.180	22.400	22.480	22.480	1,072,084
2024-06-26	22.420	23.170	22.270	23.120	23.120	1,076,230
2024-06-25	22.610	22.900	22.060	22.400	22.400	1,032,978
2024-06-24	23.800	23.970	22.580	22.600	22.600	1,719,397
2024-06-21	23.870	24.670	23.720	24.130	24.130	1,389,365
2024-06-20	23.650	24.300	23.610	23.750	23.750	1,454,515
2024-06-19	23.900	24.070	23.530	23.610	23.610	831,406
2024-06-18	23.820	24.210	23.820	24.050	24.050	924,391
2024-06-17	24.500	24.500	23.990	24.050	24.050	973,701
2024-06-14	24.940	24.940	24.240	24.490	24.490	1,204,184
2024-06-13	24.890	25.160	24.400	24.960	24.960	1,385,885
2024-06-12	24.550	25.270	24.380	24.800	24.800	1,812,186
2024-06-11	23.930	24.640	23.510	24.620	24.620	1,472,206
2024-06-07	23.890	24.300	23.730	24.080	24.080	1,129,522
2024-06-06	24.160	24.950	23.520	23.680	23.680	2,255,756
2024-06-05	24.270	24.660	24.060	24.160	24.160	1,014,193
2024-06-04	24.190	24.430	23.930	24.320	24.320	1,467,727
2024-06-03	25.140	25.250	23.860	24.230	24.230	2,111,224
2024-05-31	25.010	25.600	24.720	25.140	25.140	1,189,366
2024-05-30	24.510	24.880	24.390	24.670	24.670	787,658
2024-05-29	24.670	24.740	24.420	24.600	24.600	692,636
2024-05-28	25.130	25.500	24.600	24.610	24.610	1,299,736
2024-05-27	25.200	25.310	24.600	25.160	25.160	1,246,565
2024-05-24	25.800	25.980	24.980	24.990	24.990	2,321,093
2024-05-23	26.040	26.240	25.680	25.800	25.800	944,779
2024-05-22	26.550	26.660	25.870	26.250	26.250	1,551,823
2024-05-21	27.140	27.150	26.310	26.450	26.450	2,073,074
2024-05-20	26.610	27.570	26.500	27.410	27.410	1,318,629
2024-05-17	26.900	27.200	26.470	26.870	26.870	1,909,198
2024-05-16	27.980	27.980	26.760	27.090	27.090	2,026,663
2024-05-15	28.060	28.450	27.810	27.980	27.980	1,167,189
2024-05-14	28.420	28.480	27.890	28.040	28.040	1,071,239
2024-05-13	28.690	28.690	27.950	28.070	28.070	1,071,212
2024-05-10	29.040	29.040	28.000	28.460	28.460	1,807,724
2024-05-09	29.350	29.460	28.660	28.960	28.960	1,496,122
2024-05-08	28.290	30.200	28.000	29.070	29.070	3,699,699
2024-05-07	27.290	28.490	27.100	28.290	28.290	2,436,482
2024-05-06	27.030	27.440	26.760	27.290	27.290	1,621,278
2024-04-30	26.830	26.880	26.290	26.670	26.670	1,236,854
2024-04-29	26.360	26.910	26.000	26.520	26.520	1,855,816
2024-04-26	26.480	26.540	25.700	26.050	26.050	2,496,321

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.