Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	33.300	33.800	32.770	33.430	33.430	1,390,831
2023-07-27	33.660	33.820	32.700	33.220	33.220	1,311,440
2023-07-26	34.100	34.470	33.400	33.570	33.570	635,895
2023-07-25	35.680	35.880	33.500	34.070	34.070	2,476,716
2023-07-24	35.690	36.360	35.100	35.460	35.460	370,125
2023-07-21	35.580	36.160	35.300	35.530	35.530	443,697
2023-07-20	35.930	36.590	35.190	35.650	35.650	628,532
2023-07-19	36.120	36.420	35.000	35.200	35.200	1,161,456
2023-07-18	37.110	37.110	35.950	36.120	36.120	539,412
2023-07-17	36.400	37.160	36.050	36.890	36.890	609,830
2023-07-14	38.000	38.000	35.800	36.400	36.400	1,204,089
2023-07-13	37.530	38.090	37.530	37.820	37.820	280,663
2023-07-12	37.260	38.590	37.200	37.900	37.900	756,359
2023-07-11	37.000	37.420	35.910	37.220	37.220	827,404
2023-07-10	37.760	37.960	36.440	36.710	36.710	751,328
2023-07-07	37.610	38.110	37.180	37.780	37.780	613,913
2023-07-06	39.370	39.370	36.870	37.810	37.810	1,219,297
2023-07-05	39.680	40.000	38.600	38.860	38.860	543,519
2023-07-04	39.880	40.000	38.250	39.890	39.890	1,211,939
2023-07-03	39.030	41.960	36.900	39.830	39.830	3,026,342
2023-06-30	38.000	39.700	38.000	39.010	39.010	1,396,987
2023-06-29	38.500	39.200	37.300	37.700	37.700	880,810
2023-06-28	37.990	39.300	36.800	38.700	38.460	1,400,489
2023-06-27	38.160	39.970	36.700	38.000	37.764	2,133,096
2023-06-26	35.250	38.200	35.100	37.420	37.188	2,213,417
2023-06-21	34.910	36.080	34.210	35.570	35.349	1,837,787
2023-06-20	34.110	36.900	34.110	35.200	34.982	2,034,603
2023-06-19	34.460	36.480	33.740	33.850	33.640	1,825,529
2023-06-16	33.850	35.100	33.630	34.200	33.988	810,494
2023-06-15	34.130	34.400	33.500	33.920	33.710	714,104
2023-06-14	33.910	35.530	33.830	33.980	33.769	962,207
2023-06-13	33.900	34.440	33.720	34.320	34.107	736,464
2023-06-12	34.170	34.900	33.340	34.310	34.097	1,005,860
2023-06-09	34.200	35.220	33.860	34.170	33.958	828,871
2023-06-08	35.430	35.470	34.010	34.200	33.988	733,415
2023-06-07	34.710	35.710	34.400	35.010	34.793	741,068
2023-06-06	35.130	35.450	34.490	34.510	34.296	813,532
2023-06-05	34.930	35.940	34.800	35.120	34.902	1,011,038
2023-06-02	36.800	37.200	34.700	34.880	34.664	2,129,498
2023-06-01	36.930	37.690	36.250	37.060	36.830	1,533,436
2023-05-31	36.440	38.750	35.700	37.380	37.148	2,276,597
2023-05-30	36.290	36.910	35.200	35.900	35.677	1,846,859
2023-05-29	34.780	36.720	34.690	36.580	36.353	2,256,887
2023-05-26	34.150	36.750	34.030	34.950	34.733	2,721,902
2023-05-25	34.040	34.450	33.400	34.160	33.948	1,198,750
2023-05-24	34.670	34.730	33.500	34.070	33.859	1,599,166
2023-05-23	34.990	35.560	34.210	34.670	34.455	2,768,071
2023-05-22	30.610	36.300	30.560	35.150	34.932	4,843,765
2023-05-19	30.160	31.150	29.970	30.930	30.738	1,120,571
2023-05-18	29.860	30.960	29.520	30.460	30.271	1,550,581
2023-05-17	30.600	30.990	29.230	29.710	29.526	1,322,852
2023-05-16	29.300	31.200	28.650	30.840	30.649	2,496,014
2023-05-15	27.600	29.760	27.600	29.660	29.476	2,074,932
2023-05-12	27.610	29.330	27.300	27.810	27.638	1,961,056
2023-05-11	28.500	29.470	27.710	27.790	27.618	1,660,134
2023-05-10	29.480	29.480	28.100	28.680	28.502	1,064,199
2023-05-09	30.660	31.410	29.200	29.390	29.208	1,528,065
2023-05-08	32.770	32.800	30.590	30.670	30.480	2,466,562
2023-05-05	32.180	34.250	32.000	32.110	31.911	4,796,938
2023-05-04	29.800	32.990	29.500	31.940	31.742	3,045,518

← NewerPage 14 of 21 · 1,217 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.