Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.030	17.500	16.560	17.170	16.622	254,987
2022-05-06	16.230	17.260	16.090	17.050	16.506	425,832
2022-05-05	16.390	16.860	16.030	16.780	16.245	269,813
2022-04-29	15.810	16.670	15.630	16.460	15.935	474,194
2022-04-28	15.540	16.040	15.480	15.820	15.315	287,427
2022-04-27	15.400	15.610	14.980	15.440	14.948	342,216
2022-04-26	16.060	16.060	15.300	15.440	14.948	258,400
2022-04-25	16.850	17.190	15.330	15.420	14.928	337,837
2022-04-22	17.310	17.480	16.640	16.990	16.448	399,596
2022-04-21	17.860	17.980	17.300	17.310	16.758	274,099
2022-04-20	18.060	18.260	17.920	18.120	17.542	188,773
2022-04-19	18.130	18.440	18.090	18.190	17.610	139,884
2022-04-18	18.230	18.470	18.010	18.350	17.765	168,257
2022-04-15	18.940	18.940	18.160	18.160	17.581	296,075
2022-04-14	18.710	18.940	18.640	18.790	18.191	153,479
2022-04-13	19.160	19.160	18.700	18.710	18.113	224,322
2022-04-12	18.880	19.180	18.720	19.160	18.549	231,587
2022-04-11	19.500	19.560	18.840	18.880	18.278	302,061
2022-04-08	19.860	19.860	19.300	19.800	19.168	312,172
2022-04-07	20.470	20.470	19.820	19.860	19.227	361,005
2022-04-06	20.200	20.470	20.100	20.190	19.546	193,504
2022-04-01	20.240	20.580	19.990	20.040	19.401	365,720
2022-03-31	19.930	20.550	19.920	20.340	19.691	278,027
2022-03-30	20.000	20.250	19.820	20.030	19.391	183,811
2022-03-29	20.250	20.250	19.950	20.000	19.362	178,347
2022-03-28	20.000	20.340	19.740	20.000	19.362	273,574
2022-03-25	20.160	20.380	20.080	20.100	19.459	197,401
2022-03-24	20.140	20.280	19.890	20.150	19.507	246,953
2022-03-23	20.550	20.550	19.450	20.140	19.498	196,690
2022-03-22	20.330	20.420	19.910	20.280	19.633	287,166
2022-03-21	20.190	20.330	20.000	20.330	19.682	224,258
2022-03-18	19.100	20.070	19.100	19.950	19.314	325,623
2022-03-17	19.400	20.070	19.150	19.790	19.159	540,968
2022-03-16	19.290	19.540	18.610	19.260	18.646	403,527
2022-03-15	19.520	19.700	18.970	19.000	18.394	415,895
2022-03-14	19.960	20.100	19.520	19.520	18.897	360,959
2022-03-11	19.200	19.840	19.120	19.570	18.946	295,568
2022-03-10	19.650	19.720	19.370	19.370	18.752	220,771
2022-03-09	19.930	20.260	18.880	19.240	18.626	567,591
2022-03-08	20.400	20.770	19.910	19.930	19.294	348,161
2022-03-07	20.970	20.970	20.400	20.430	19.778	332,851
2022-03-04	21.330	21.330	20.880	20.970	20.301	240,581
2022-03-03	21.170	21.210	20.950	21.090	20.417	141,735
2022-03-02	20.770	21.080	20.770	21.060	20.388	146,597
2022-03-01	21.280	21.280	20.900	21.090	20.417	196,215
2022-02-28	20.730	21.290	20.610	21.000	20.330	260,164
2022-02-25	21.000	21.260	20.700	20.970	20.301	158,044
2022-02-24	21.050	21.340	20.280	20.780	20.117	310,750
2022-02-23	21.180	21.350	21.160	21.260	20.582	242,559
2022-02-22	21.260	21.290	21.000	21.160	20.485	210,300
2022-02-21	21.200	21.430	20.960	21.310	20.630	250,480
2022-02-18	21.020	21.150	20.810	21.080	20.408	205,178
2022-02-17	21.050	21.280	21.010	21.110	20.437	178,955
2022-02-16	21.270	21.270	21.000	21.150	20.475	152,809
2022-02-15	20.830	21.290	20.830	21.200	20.524	158,764
2022-02-14	20.790	21.290	20.610	20.960	20.291	90,622
2022-02-11	21.280	21.280	20.600	20.890	20.224	251,562
2022-02-10	21.150	21.340	21.060	21.230	20.553	157,288
2022-02-09	21.200	21.360	21.000	21.300	20.621	148,176
2022-02-08	20.300	21.480	20.250	21.200	20.524	288,858

← NewerPage 19 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.