Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.510	24.580	23.510	24.110	23.961	1,556,783
2023-02-01	23.480	23.630	23.340	23.560	23.414	685,025
2023-01-31	23.980	23.980	23.200	23.310	23.165	1,197,860
2023-01-30	23.700	24.330	23.700	24.030	23.881	787,106
2023-01-20	24.150	24.300	23.800	23.830	23.682	535,863
2023-01-19	23.720	24.350	23.710	23.890	23.742	556,261
2023-01-18	23.800	23.900	23.470	23.840	23.692	456,238
2023-01-17	24.000	24.190	23.540	23.670	23.523	722,561
2023-01-16	23.900	24.650	23.900	23.990	23.841	1,335,089
2023-01-13	23.590	24.100	23.300	23.910	23.762	1,365,269
2023-01-12	23.650	23.920	22.910	23.130	22.987	1,139,068
2023-01-11	24.380	24.540	23.630	23.660	23.513	2,387,715
2023-01-10	22.380	24.730	22.350	24.260	24.110	3,594,099
2023-01-09	22.200	22.430	21.880	22.230	22.092	907,422
2023-01-06	22.300	22.300	21.750	21.880	21.744	729,027
2023-01-05	22.050	22.340	21.730	22.070	21.933	661,409
2023-01-04	21.880	22.500	21.760	21.970	21.834	720,047
2023-01-03	21.680	22.440	21.410	22.260	22.122	762,841
2022-12-30	21.740	21.970	21.360	21.420	21.287	543,386
2022-12-29	21.400	22.210	21.200	21.740	21.605	977,442
2022-12-28	21.160	21.780	21.130	21.140	21.009	642,927
2022-12-27	21.990	22.680	21.090	21.730	21.595	1,989,377
2022-12-26	22.180	22.540	22.070	22.200	22.062	589,617
2022-12-23	22.450	22.870	22.140	22.300	22.162	605,134
2022-12-22	23.380	23.390	22.430	22.450	22.311	1,207,982
2022-12-21	24.500	24.500	22.770	23.100	22.957	1,998,738
2022-12-20	24.300	24.450	22.860	24.370	24.219	2,676,724
2022-12-19	25.480	25.670	23.700	24.130	23.980	2,297,950
2022-12-16	23.780	25.360	23.780	25.100	24.944	3,250,798
2022-12-15	23.710	24.400	23.710	23.900	23.752	1,504,734
2022-12-14	24.700	25.240	23.660	23.680	23.533	3,021,325
2022-12-13	26.080	26.200	24.620	25.240	25.084	3,856,743
2022-12-12	25.020	26.680	25.020	26.300	26.137	4,731,756
2022-12-09	25.660	26.000	25.100	25.220	25.064	4,654,677
2022-12-08	25.800	26.870	25.000	26.490	26.326	7,898,172
2022-12-07	25.000	26.840	24.500	25.690	25.531	7,360,971
2022-12-06	24.330	24.450	23.440	23.600	23.454	1,586,559
2022-12-05	24.300	24.660	23.870	24.280	24.129	1,410,181
2022-12-02	24.290	24.800	24.290	24.530	24.378	1,147,873
2022-12-01	25.100	25.240	24.000	24.490	24.338	1,955,335
2022-11-30	24.760	25.100	24.160	25.080	24.925	2,455,872
2022-11-29	24.300	25.080	24.130	24.760	24.606	2,800,363
2022-11-28	23.980	24.970	23.750	24.080	23.931	2,355,335
2022-11-25	25.000	25.190	24.170	24.280	24.129	2,795,631
2022-11-24	25.540	26.000	25.110	25.650	25.491	3,163,954
2022-11-23	27.980	27.980	24.680	25.700	25.541	5,458,109
2022-11-22	28.000	29.630	27.020	27.100	26.932	7,329,571
2022-11-21	24.280	28.430	24.280	28.430	28.254	8,476,190
2022-11-18	24.730	25.420	23.680	23.690	23.543	3,440,371
2022-11-17	23.280	25.770	23.280	24.830	24.676	5,380,785
2022-11-16	24.190	24.510	23.500	23.500	23.354	6,344,158
2022-11-15	25.040	28.260	25.040	26.400	26.236	9,144,892
2022-11-14	21.690	24.560	20.830	23.770	23.623	5,732,669
2022-11-11	21.660	21.830	21.000	21.000	20.870	1,773,902
2022-11-10	20.580	21.800	20.400	21.240	21.108	1,718,731
2022-11-09	20.400	20.750	20.030	20.480	20.353	725,252
2022-11-08	20.790	20.790	19.900	20.280	20.154	753,243
2022-11-07	20.000	20.450	19.810	20.000	19.876	757,223
2022-11-04	20.580	20.580	20.000	20.120	19.995	795,195
2022-11-03	19.950	20.480	19.830	20.190	20.065	974,442

← NewerPage 16 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.