Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.510	20.430	19.510	20.070	19.946	1,375,985
2022-11-01	19.500	19.960	19.310	19.700	19.578	1,559,861
2022-10-31	18.870	19.470	18.720	19.360	19.240	1,254,823
2022-10-28	18.710	18.710	18.000	18.310	18.196	214,792
2022-10-27	18.870	18.870	18.310	18.630	18.515	132,766
2022-10-26	18.130	18.770	18.010	18.680	18.564	301,629
2022-10-25	18.640	18.640	17.850	18.080	17.968	250,263
2022-10-24	19.290	19.400	18.300	18.600	18.246	563,613
2022-10-21	19.010	19.290	18.760	18.990	18.629	318,996
2022-10-20	19.160	19.320	18.810	19.190	18.825	213,044
2022-10-19	19.490	19.490	18.810	18.990	18.629	241,935
2022-10-18	19.060	19.500	19.050	19.420	19.051	289,263
2022-10-17	18.920	19.400	18.810	19.290	18.923	474,073
2022-10-14	18.070	18.930	18.070	18.810	18.452	406,769
2022-10-13	18.100	18.380	18.000	18.070	17.726	180,971
2022-10-12	17.780	18.060	17.630	18.040	17.697	124,021
2022-10-11	18.080	18.080	17.500	17.780	17.442	137,072
2022-10-10	17.550	18.200	17.110	18.000	17.658	196,724
2022-09-30	18.180	18.190	17.560	17.790	17.452	116,726
2022-09-29	18.150	18.440	17.540	17.700	17.363	108,184
2022-09-28	18.080	18.220	17.530	17.850	17.510	88,847
2022-09-27	18.000	18.130	17.870	17.950	17.609	108,132
2022-09-26	17.940	18.180	17.790	18.040	17.697	101,972
2022-09-23	18.410	18.640	17.890	18.350	18.001	273,790
2022-09-22	18.280	18.640	18.280	18.460	18.109	45,316
2022-09-21	18.280	18.450	18.230	18.440	18.089	54,336
2022-09-20	18.280	18.570	18.280	18.320	17.972	78,325
2022-09-19	18.800	18.840	18.210	18.570	18.217	177,695
2022-09-16	18.890	18.990	18.340	18.860	18.501	288,220
2022-09-15	19.190	19.200	18.570	18.800	18.442	138,749
2022-09-14	18.780	19.000	18.740	18.960	18.599	174,761
2022-09-13	19.000	19.050	18.620	18.980	18.619	160,050
2022-09-09	18.850	18.850	18.600	18.780	18.423	134,923
2022-09-08	18.920	18.920	18.550	18.700	18.344	145,471
2022-09-07	18.600	18.770	18.540	18.730	18.374	195,863
2022-09-06	18.640	18.810	18.590	18.750	18.393	107,448
2022-09-05	18.880	18.880	18.580	18.690	18.334	150,109
2022-09-02	18.380	18.690	18.360	18.650	18.295	207,782
2022-09-01	18.320	18.650	18.260	18.260	17.913	228,494
2022-08-31	18.750	18.860	18.380	18.500	18.148	473,862
2022-08-30	19.390	19.430	18.680	18.950	18.590	804,292
2022-08-29	20.880	20.990	19.120	19.350	18.982	1,611,571
2022-08-26	18.560	18.960	18.560	18.650	18.295	144,659
2022-08-25	18.830	18.930	18.300	18.630	18.276	268,446
2022-08-24	19.130	19.130	18.700	18.990	18.629	418,852
2022-08-23	19.150	19.150	18.770	19.080	18.717	252,498
2022-08-22	19.120	19.200	18.650	18.970	18.609	254,717
2022-08-19	19.090	19.270	19.010	19.010	18.648	234,916
2022-08-18	19.180	19.270	19.030	19.190	18.825	132,870
2022-08-17	19.290	19.300	18.980	19.180	18.815	218,625
2022-08-16	19.260	19.300	19.040	19.260	18.894	249,852
2022-08-15	19.110	19.490	19.020	19.260	18.894	236,560
2022-08-12	19.480	19.600	19.120	19.210	18.845	368,958
2022-08-11	19.290	19.600	19.210	19.400	19.031	356,325
2022-08-10	19.270	19.400	19.110	19.290	18.923	188,787
2022-08-09	19.420	19.490	19.080	19.300	18.933	264,947
2022-08-08	18.790	19.470	18.620	19.420	19.051	666,855
2022-08-05	18.410	18.770	18.310	18.680	18.325	306,730
2022-08-04	18.270	18.590	18.160	18.350	18.001	180,118
2022-08-03	18.230	18.630	18.050	18.250	17.903	287,319

← NewerPage 17 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.