Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	27.070	27.110	25.000	25.000	25.000	3,344,706
2026-07-16	27.200	27.490	26.330	27.000	27.000	3,373,341
2026-07-15	26.690	27.940	26.600	27.200	27.200	4,577,115
2026-07-14	27.000	27.290	26.180	26.850	26.850	2,941,464
2026-07-13	26.350	27.960	26.080	26.960	26.960	5,491,497
2026-07-10	25.020	26.670	24.800	26.150	26.150	2,522,383
2026-07-09	25.490	25.800	24.950	25.290	25.290	1,948,187
2026-07-08	26.130	26.490	25.440	25.510	25.510	2,240,724
2026-07-07	26.420	27.120	25.920	26.130	26.130	2,333,834
2026-07-06	26.780	27.210	25.950	26.430	26.430	3,074,702
2026-07-03	26.260	26.700	25.900	26.580	26.580	3,259,675
2026-07-02	26.650	27.160	25.820	26.140	26.140	4,284,533
2026-07-01	25.780	26.750	25.100	26.520	26.520	3,775,810
2026-06-30	25.800	26.300	25.220	25.590	25.590	2,555,871
2026-06-29	23.440	25.890	22.820	25.810	25.810	3,100,831
2026-06-26	24.600	25.040	23.330	23.330	23.330	1,306,166
2026-06-25	25.150	25.220	24.200	24.780	24.780	1,592,995
2026-06-24	25.660	26.330	25.400	25.480	25.220	1,657,759
2026-06-23	24.750	25.980	24.680	25.660	25.398	1,599,627
2026-06-22	25.000	25.020	24.020	24.710	24.458	1,071,468
2026-06-18	24.310	25.080	24.040	25.040	24.785	1,214,776
2026-06-17	24.340	24.450	24.050	24.230	24.230	788,402
2026-06-16	24.360	24.550	24.010	24.450	24.450	782,662
2026-06-15	24.600	24.750	24.180	24.350	24.350	982,920
2026-06-12	23.910	24.560	23.810	24.550	24.550	1,292,237
2026-06-11	23.350	23.990	23.350	23.850	23.850	780,028
2026-06-10	23.660	23.680	23.060	23.620	23.620	757,796
2026-06-09	23.420	24.100	23.420	23.700	23.700	698,053
2026-06-08	23.850	24.280	23.470	23.670	23.670	954,277
2026-06-05	24.000	24.480	23.810	24.040	24.040	877,308
2026-06-04	24.530	24.530	23.710	23.920	23.920	826,189
2026-06-03	24.950	25.050	24.540	24.540	24.540	675,088
2026-06-02	25.270	25.270	24.890	24.950	24.950	558,464
2026-06-01	25.130	25.590	24.900	25.320	25.320	621,068
2026-05-29	24.990	25.540	24.690	25.130	25.130	1,035,663
2026-05-28	25.000	25.140	24.380	24.810	24.810	917,720
2026-05-27	25.220	25.300	24.580	25.000	25.000	925,270
2026-05-26	25.680	25.680	24.890	25.180	25.180	1,341,665
2026-05-25	26.780	26.810	25.660	25.720	25.720	1,288,014
2026-05-22	26.180	26.620	26.020	26.500	26.500	791,148
2026-05-21	26.220	26.850	25.980	25.990	25.990	964,290
2026-05-20	26.610	26.760	26.280	26.530	26.530	721,174
2026-05-19	26.200	26.520	26.060	26.400	26.400	665,662
2026-05-18	26.110	26.700	25.880	26.190	26.190	1,491,788
2026-05-15	27.200	27.340	26.370	26.840	26.840	1,850,147
2026-05-14	28.000	28.000	27.200	27.200	27.200	1,765,790
2026-05-13	28.050	28.130	27.770	27.980	27.980	1,051,840
2026-05-12	28.500	28.500	27.880	27.960	27.960	1,582,751
2026-05-11	28.300	28.560	28.090	28.440	28.440	2,326,741
2026-05-08	28.100	28.260	27.920	28.200	28.200	1,353,096
2026-05-07	28.190	28.240	27.880	28.080	28.080	1,509,765
2026-05-06	28.100	28.190	27.810	28.150	28.150	1,571,568
2026-04-30	27.990	28.060	27.540	28.000	28.000	1,762,201
2026-04-29	27.900	28.140	27.300	27.960	27.960	1,545,293
2026-04-28	28.510	28.940	27.960	28.040	28.040	2,362,886
2026-04-27	28.600	28.800	27.900	28.770	28.770	1,737,174
2026-04-24	29.400	29.520	28.820	28.840	28.840	2,538,523
2026-04-23	31.480	31.480	29.480	29.520	29.520	5,038,942
2026-04-22	31.000	31.640	30.940	31.500	31.500	2,561,753
2026-04-21	31.240	31.790	30.960	31.150	31.150	2,955,041

← NewerPage 2 of 21 · 1,215 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.