Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	25.020	26.880	24.600	26.820	26.820	2,211,664
2023-10-26	24.870	25.340	24.420	25.270	25.270	1,403,850
2023-10-25	25.270	25.270	24.650	24.940	24.940	1,202,611
2023-10-24	24.110	25.200	24.020	24.890	24.890	1,867,475
2023-10-23	24.990	24.990	23.900	24.080	24.080	1,857,083
2023-10-20	25.710	25.960	25.080	25.240	25.240	1,430,770
2023-10-19	25.810	26.030	25.310	25.710	25.710	1,726,443
2023-10-18	26.690	26.690	25.900	25.940	25.940	1,471,248
2023-10-17	27.390	27.390	26.260	26.820	26.820	1,846,270
2023-10-16	28.200	28.200	26.820	26.980	26.980	2,294,432
2023-10-13	27.880	28.680	27.810	28.220	28.220	1,975,573
2023-10-12	27.900	29.100	27.800	28.280	28.280	2,968,872
2023-10-11	26.750	28.800	26.740	27.790	27.790	4,798,554
2023-10-10	28.890	29.030	26.250	26.430	26.430	5,153,745
2023-10-09	30.270	30.340	28.400	28.890	28.890	3,635,051
2023-09-28	31.040	31.060	30.010	30.260	30.260	3,301,960
2023-09-27	28.970	31.550	28.790	31.100	31.100	5,318,951
2023-09-26	29.360	29.630	28.310	28.790	28.790	2,707,298
2023-09-25	27.950	29.300	27.820	29.200	29.200	3,115,077
2023-09-22	28.900	28.900	27.300	27.960	27.960	4,353,844
2023-09-21	28.980	30.070	28.350	28.680	28.680	3,751,664
2023-09-20	28.570	29.880	28.570	29.040	29.040	3,245,493
2023-09-19	29.160	29.680	28.120	28.950	28.950	3,891,396
2023-09-18	28.100	29.230	27.850	29.010	29.010	4,351,614
2023-09-15	26.380	29.000	26.000	28.150	28.150	4,173,234
2023-09-14	26.820	27.070	26.270	26.430	26.430	1,499,799
2023-09-13	27.470	27.690	26.530	26.930	26.930	1,534,716
2023-09-12	26.910	28.160	26.910	27.690	27.690	2,685,879
2023-09-11	25.420	27.670	25.420	27.140	27.140	3,775,381
2023-09-08	25.170	25.800	25.110	25.320	25.320	1,239,427
2023-09-07	25.810	25.880	25.030	25.170	25.170	1,552,428
2023-09-06	26.140	26.170	25.520	25.810	25.810	1,823,237
2023-09-05	26.840	27.100	25.850	26.050	26.050	2,188,324
2023-09-04	26.940	27.340	26.170	26.930	26.930	2,365,280
2023-09-01	26.830	27.390	26.660	26.930	26.930	2,772,176
2023-08-31	27.490	27.830	26.820	27.120	27.120	4,363,073
2023-08-30	28.000	29.540	27.040	27.760	27.760	5,565,710
2023-08-29	24.900	27.000	24.610	26.780	26.780	2,519,991
2023-08-28	29.500	29.500	24.700	24.700	24.700	2,386,253
2023-08-25	25.350	26.100	25.130	25.500	25.500	1,810,441
2023-08-24	26.400	26.400	24.960	25.400	25.400	1,113,399
2023-08-23	26.620	26.650	25.800	25.890	25.890	491,100
2023-08-22	26.510	26.860	25.890	26.690	26.690	1,189,465
2023-08-21	26.880	27.000	26.110	26.520	26.520	1,851,732
2023-08-18	27.890	27.890	26.790	26.870	26.870	1,578,789
2023-08-17	27.850	28.090	27.180	28.060	28.060	2,067,574
2023-08-16	27.800	28.380	27.380	28.000	28.000	3,025,025
2023-08-15	26.540	27.690	26.220	27.380	27.380	3,557,305
2023-08-14	26.070	26.300	25.670	26.200	26.200	1,390,376
2023-08-11	26.690	26.770	26.010	26.070	26.070	1,425,142
2023-08-10	26.580	26.720	26.130	26.420	26.420	1,122,822
2023-08-09	26.390	26.680	25.750	26.450	26.450	1,825,590
2023-08-08	26.350	26.950	25.900	26.040	26.040	2,326,154
2023-08-07	27.130	27.500	25.510	26.250	26.250	3,990,342
2023-08-04	28.700	28.700	26.980	27.040	27.040	2,638,243
2023-08-03	28.250	28.850	27.920	28.140	28.140	1,621,258
2023-08-02	29.870	29.900	27.920	28.230	28.230	4,279,410
2023-08-01	32.010	32.380	29.200	29.590	29.590	4,871,481
2023-07-31	33.580	34.000	31.610	32.350	32.350	2,952,175
2023-07-28	33.300	33.800	32.770	33.430	33.430	1,390,831

← NewerPage 13 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.