Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	18.770	18.770	18.100	18.190	17.844	676,633
2022-08-01	18.550	18.920	18.550	18.770	18.413	461,497
2022-07-29	18.700	19.110	18.550	18.740	18.384	413,885
2022-07-28	18.600	19.110	18.600	18.670	18.315	600,755
2022-07-27	18.390	18.750	18.390	18.700	18.344	335,525
2022-07-26	18.400	18.700	18.300	18.530	18.178	166,440
2022-07-25	18.630	18.790	18.480	18.500	18.148	123,478
2022-07-22	18.880	18.880	18.350	18.640	18.285	218,891
2022-07-21	18.830	18.930	18.610	18.650	18.295	159,344
2022-07-20	18.640	18.820	18.510	18.760	18.403	313,612
2022-07-19	18.500	18.650	18.150	18.600	18.246	342,679
2022-07-18	17.910	18.390	17.910	18.360	18.011	249,936
2022-07-15	17.980	18.380	17.900	18.100	17.756	277,814
2022-07-14	17.950	18.200	17.780	18.180	17.834	201,819
2022-07-13	17.970	18.200	17.720	18.000	17.658	277,274
2022-07-12	18.210	18.440	17.930	17.960	17.618	246,544
2022-07-11	18.110	18.380	17.900	18.340	17.991	284,257
2022-07-08	17.820	18.250	17.820	18.140	17.795	310,133
2022-07-07	18.190	18.300	17.810	17.950	17.609	250,208
2022-07-06	18.480	18.480	17.900	18.050	17.707	292,372
2022-07-05	18.670	18.670	18.110	18.360	18.011	322,194
2022-07-04	18.340	18.530	18.020	18.480	18.128	308,448
2022-07-01	18.150	18.580	18.150	18.340	17.991	261,455
2022-06-30	18.440	18.750	18.200	18.380	18.030	509,120
2022-06-29	18.770	18.780	18.400	18.460	18.109	329,724
2022-06-28	18.360	18.640	18.280	18.580	18.227	217,021
2022-06-27	18.580	18.670	18.330	18.360	18.011	320,257
2022-06-24	18.370	18.940	18.370	18.570	18.217	430,481
2022-06-23	18.550	18.550	18.120	18.370	18.021	188,551
2022-06-22	18.290	18.680	18.220	18.230	17.883	366,204
2022-06-21	18.110	18.450	18.010	18.220	17.873	219,410
2022-06-20	18.490	18.800	18.170	18.250	17.903	284,433
2022-06-17	18.040	18.550	17.860	18.380	18.030	407,723
2022-06-16	18.270	18.490	18.130	18.290	17.707	266,543
2022-06-15	18.150	18.420	18.000	18.130	17.552	267,641
2022-06-14	17.910	18.330	17.710	18.150	17.571	389,058
2022-06-13	17.950	18.280	17.800	18.160	17.581	374,021
2022-06-10	17.760	18.060	17.680	18.040	17.465	281,542
2022-06-09	18.170	18.630	17.610	17.870	17.300	448,074
2022-06-08	18.450	18.970	18.100	18.380	17.794	459,031
2022-06-07	18.610	18.850	18.460	18.670	18.075	330,645
2022-06-06	18.480	18.980	18.480	18.750	18.152	861,816
2022-06-02	17.520	18.400	17.390	18.400	17.813	622,907
2022-06-01	16.870	17.730	16.860	17.680	17.116	398,819
2022-05-31	16.660	17.300	16.650	17.160	16.613	208,132
2022-05-30	17.090	17.100	16.560	16.930	16.390	333,552
2022-05-27	17.100	17.200	16.900	17.000	16.458	151,480
2022-05-26	16.840	17.390	16.750	16.980	16.438	202,055
2022-05-25	16.810	17.700	16.810	17.190	16.642	176,780
2022-05-24	18.080	18.080	16.950	17.230	16.680	344,855
2022-05-23	18.170	18.300	17.890	17.940	17.368	213,131
2022-05-20	17.920	18.250	17.730	18.140	17.561	279,197
2022-05-19	17.890	18.060	17.710	17.950	17.377	138,375
2022-05-18	17.880	18.320	17.620	17.900	17.329	152,789
2022-05-17	17.880	18.190	17.620	17.760	17.194	211,920
2022-05-16	18.480	18.530	18.000	18.120	17.542	232,225
2022-05-13	17.940	18.650	17.940	18.300	17.716	348,629
2022-05-12	17.370	18.350	17.360	18.130	17.552	562,322
2022-05-11	17.900	18.320	17.600	17.610	17.048	494,036
2022-05-10	16.590	17.850	16.590	17.610	17.048	363,792

← NewerPage 18 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.