Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	24.810	26.690	24.700	26.400	26.400	3,044,990
2024-04-24	24.800	25.500	24.680	25.130	25.130	2,132,363
2024-04-23	23.320	25.180	23.320	24.810	24.810	2,400,746
2024-04-22	22.010	23.450	21.810	23.130	23.130	1,493,093
2024-04-19	22.810	23.030	21.900	22.120	22.120	1,586,846
2024-04-18	22.580	23.450	22.400	23.080	23.080	1,094,886
2024-04-17	21.870	23.160	21.870	22.590	22.590	1,531,166
2024-04-16	22.910	23.020	21.600	21.610	21.610	1,861,700
2024-04-15	23.990	24.200	22.580	22.930	22.930	1,751,394
2024-04-12	23.960	24.280	23.810	23.870	23.870	677,266
2024-04-11	23.580	24.150	23.500	23.960	23.960	645,169
2024-04-10	24.270	24.510	23.540	23.800	23.800	997,198
2024-04-09	24.080	24.500	23.700	24.500	24.500	905,645
2024-04-08	24.770	24.970	24.060	24.080	24.080	1,121,479
2024-04-03	24.550	25.360	24.550	24.830	24.830	807,760
2024-04-02	25.280	25.280	24.700	24.840	24.840	780,087
2024-04-01	24.650	25.440	24.380	25.300	25.300	1,308,263
2024-03-29	24.620	24.870	24.180	24.420	24.420	626,099
2024-03-28	24.210	25.390	24.200	24.830	24.830	1,073,344
2024-03-27	25.210	25.540	24.380	24.380	24.380	1,403,904
2024-03-26	24.910	25.520	24.750	25.210	25.210	1,073,830
2024-03-25	26.040	26.390	24.930	24.950	24.950	1,971,897
2024-03-22	26.170	26.570	25.690	26.190	26.190	1,432,329
2024-03-21	26.550	26.700	26.000	26.280	26.280	1,557,783
2024-03-20	26.600	27.150	26.500	26.570	26.570	1,373,408
2024-03-19	27.220	27.340	26.600	26.680	26.680	1,047,732
2024-03-18	26.680	27.370	26.470	27.290	27.290	2,032,590
2024-03-15	26.970	27.500	26.150	26.740	26.740	2,330,987
2024-03-14	26.990	28.380	26.910	27.300	27.300	4,463,696
2024-03-13	25.800	26.100	25.460	25.840	25.840	1,637,353
2024-03-12	25.370	25.940	25.210	25.550	25.550	1,446,109
2024-03-11	24.400	25.370	24.100	25.210	25.210	1,470,231
2024-03-08	24.060	24.530	24.000	24.390	24.390	853,918
2024-03-07	24.600	24.750	24.130	24.220	24.220	1,126,812
2024-03-06	24.610	25.050	24.470	24.620	24.620	1,202,792
2024-03-05	25.160	25.390	24.520	24.600	24.600	1,107,175
2024-03-04	24.990	25.670	24.710	25.400	25.400	2,041,209
2024-03-01	24.930	25.480	24.310	25.030	25.030	2,004,558
2024-02-29	23.920	25.060	23.780	24.910	24.910	1,970,838
2024-02-28	26.380	26.880	24.180	24.260	24.260	2,480,536
2024-02-27	25.260	26.030	25.260	25.970	25.970	1,649,617
2024-02-26	25.130	26.380	25.130	25.610	25.610	2,961,144
2024-02-23	25.000	25.000	24.040	24.930	24.930	1,687,696
2024-02-22	23.760	25.100	23.690	24.800	24.800	2,007,356
2024-02-21	23.070	24.550	23.070	23.760	23.760	1,844,613
2024-02-20	23.700	24.400	23.020	23.490	23.490	2,418,520
2024-02-19	23.500	24.960	23.310	23.830	23.830	2,656,442
2024-02-08	20.580	24.300	20.090	23.440	23.440	3,597,543
2024-02-07	20.450	21.470	19.800	20.510	20.510	2,538,087
2024-02-06	18.480	21.310	17.490	20.260	20.260	2,756,138
2024-02-05	20.300	20.300	17.770	18.570	18.570	3,193,664
2024-02-02	22.330	22.330	19.900	20.500	20.500	2,170,155
2024-02-01	22.070	22.540	21.480	21.640	21.640	2,147,571
2024-01-31	23.910	23.990	21.910	22.500	22.500	2,606,390
2024-01-30	24.840	25.040	23.780	23.830	23.830	1,744,507
2024-01-29	26.630	27.080	24.540	25.050	25.050	2,116,421
2024-01-26	26.950	27.360	26.260	26.500	26.500	1,003,121
2024-01-25	26.250	27.750	26.190	27.050	27.050	1,358,694
2024-01-24	25.810	26.330	25.210	26.250	26.250	1,335,255
2024-01-23	25.320	26.070	24.910	25.580	25.580	1,724,480

← NewerPage 11 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.