Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	28.280	28.470	25.070	25.430	25.430	3,054,879
2024-01-19	28.540	28.950	28.210	28.280	28.280	778,655
2024-01-18	29.030	29.030	27.700	28.540	28.540	2,097,488
2024-01-17	30.680	31.100	28.980	29.060	29.060	1,465,164
2024-01-16	29.660	30.890	29.500	30.830	30.830	1,951,057
2024-01-15	29.440	30.250	29.090	29.720	29.720	1,221,699
2024-01-12	29.310	30.030	29.180	29.350	29.350	1,434,301
2024-01-11	29.010	29.490	28.500	29.320	29.320	1,379,911
2024-01-10	29.700	29.980	28.860	28.930	28.930	1,420,281
2024-01-09	29.480	30.270	29.160	29.940	29.940	1,560,827
2024-01-08	31.500	31.500	29.290	29.330	29.330	3,016,786
2024-01-05	32.260	32.410	31.240	31.580	31.580	1,903,885
2024-01-04	31.680	32.300	30.650	31.980	31.980	1,861,970
2024-01-03	30.960	32.380	30.770	31.670	31.670	2,848,577
2024-01-02	31.490	31.680	30.460	31.050	31.050	1,885,317
2023-12-29	29.400	31.450	29.290	31.390	31.390	2,657,416
2023-12-28	28.800	29.610	28.460	29.420	29.420	2,248,171
2023-12-27	28.010	28.850	27.650	28.690	28.690	1,767,297
2023-12-26	28.780	28.880	27.780	28.010	28.010	1,609,730
2023-12-25	28.820	29.140	28.390	28.760	28.760	1,555,855
2023-12-22	29.280	29.760	28.650	28.810	28.810	1,543,757
2023-12-21	29.390	29.750	28.630	29.430	29.430	1,622,790
2023-12-20	29.480	29.870	28.630	29.390	29.390	2,514,622
2023-12-19	29.500	29.730	29.150	29.450	29.450	1,457,351
2023-12-18	29.620	30.160	29.070	29.590	29.590	1,850,457
2023-12-15	31.250	31.350	29.290	29.470	29.470	2,959,970
2023-12-14	31.650	31.650	31.010	31.210	31.210	3,221,441
2023-12-13	30.230	31.930	29.880	31.410	31.410	7,154,546
2023-12-12	28.730	30.440	28.500	30.410	30.410	6,362,819
2023-12-11	27.630	28.100	27.150	27.810	27.810	1,923,311
2023-12-08	27.970	28.150	27.470	27.670	27.670	2,565,247
2023-12-07	28.010	29.190	27.610	28.080	28.080	2,375,833
2023-12-06	27.570	28.550	27.330	28.090	28.090	2,328,792
2023-12-05	28.170	28.280	27.200	27.530	27.530	1,758,274
2023-12-04	29.240	29.430	28.100	28.130	28.130	2,299,539
2023-12-01	28.800	29.460	28.720	29.220	29.220	1,413,429
2023-11-30	28.940	29.150	28.500	28.850	28.850	1,208,134
2023-11-29	29.200	29.740	28.710	29.050	29.050	1,308,242
2023-11-28	28.630	29.480	27.970	29.170	29.170	2,303,105
2023-11-27	29.000	29.480	28.460	28.660	28.660	1,791,261
2023-11-24	29.260	29.650	28.870	29.120	29.120	1,519,521
2023-11-23	29.040	29.480	28.940	29.290	29.290	1,281,558
2023-11-22	29.380	30.030	29.000	29.060	29.060	1,441,563
2023-11-21	29.990	30.200	29.350	29.510	29.510	1,673,467
2023-11-20	29.300	30.150	29.000	29.990	29.990	3,722,131
2023-11-17	28.760	29.110	28.340	29.030	29.030	1,438,610
2023-11-16	28.660	28.930	28.460	28.700	28.700	1,370,035
2023-11-15	29.400	29.560	28.450	28.800	28.800	2,021,568
2023-11-14	27.720	29.080	27.720	28.990	28.990	3,144,764
2023-11-13	28.500	28.550	27.430	27.890	27.890	2,604,117
2023-11-10	28.480	28.800	28.240	28.450	28.450	1,369,769
2023-11-09	29.170	29.480	28.430	28.740	28.740	1,644,932
2023-11-08	28.810	29.450	28.680	29.180	29.180	1,895,488
2023-11-07	29.170	29.400	28.630	28.800	28.800	2,060,074
2023-11-06	29.080	29.800	29.010	29.190	29.190	2,776,665
2023-11-03	28.920	29.410	28.600	28.750	28.750	2,687,637
2023-11-02	29.850	30.090	28.970	29.070	29.070	2,642,374
2023-11-01	30.810	31.130	29.380	29.810	29.810	4,762,584
2023-10-31	30.000	33.480	28.880	30.810	30.810	9,003,744
2023-10-30	27.310	28.850	26.760	28.410	28.410	3,451,774

← NewerPage 12 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.