Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	20.800	20.830	20.480	20.690	20.030	173,356
2022-01-28	20.360	20.660	20.210	20.390	19.740	192,869
2022-01-27	20.780	20.780	20.200	20.200	19.556	372,305
2022-01-26	20.960	21.510	20.520	20.770	20.108	344,319
2022-01-25	21.600	21.820	20.560	20.650	19.991	563,833
2022-01-24	22.500	22.500	21.670	21.670	20.979	345,597
2022-01-21	22.200	22.800	21.830	21.960	21.260	554,567
2022-01-20	23.040	23.070	22.220	22.350	21.637	550,677
2022-01-19	22.930	23.130	22.850	23.050	22.315	438,015
2022-01-18	23.650	23.780	22.930	22.960	22.228	920,139
2022-01-17	24.500	24.500	23.610	23.790	23.031	844,866
2022-01-14	23.520	24.360	23.450	24.050	23.283	1,320,592
2022-01-13	23.520	23.900	23.300	23.450	22.702	517,301
2022-01-12	23.500	24.030	23.250	23.690	22.934	853,333
2022-01-11	22.830	23.500	22.680	23.400	22.654	835,570
2022-01-10	22.550	22.900	22.500	22.860	22.131	288,876
2022-01-07	23.000	23.290	22.600	22.600	21.879	291,934
2022-01-06	22.650	23.060	22.560	22.950	22.218	305,782
2022-01-05	23.290	23.670	22.500	22.650	21.928	763,111
2022-01-04	23.000	23.890	22.920	23.400	22.654	1,358,911
2021-12-31	22.600	23.040	22.360	22.820	22.092	614,141
2021-12-30	22.600	22.600	22.260	22.440	21.724	406,213
2021-12-29	22.220	22.700	22.120	22.440	21.724	611,057
2021-12-28	22.510	22.750	22.150	22.260	21.550	578,942
2021-12-27	21.700	22.570	21.610	22.530	21.811	979,945
2021-12-24	21.880	21.930	21.290	21.810	21.114	445,652
2021-12-23	21.730	22.070	21.690	21.880	21.182	414,671
2021-12-22	21.790	21.950	21.660	21.930	21.231	380,848
2021-12-21	21.660	21.800	21.520	21.720	21.027	284,268
2021-12-20	21.420	21.800	21.420	21.660	20.969	414,994
2021-12-17	21.480	21.680	21.420	21.470	20.785	201,177
2021-12-16	21.580	21.620	21.380	21.470	20.785	283,070
2021-12-15	21.350	21.660	21.180	21.500	20.814	369,450
2021-12-14	21.410	21.580	21.280	21.350	20.669	164,289
2021-12-13	21.530	21.530	21.040	21.370	20.688	171,536
2021-12-10	21.210	21.340	21.000	21.340	20.659	261,643
2021-12-09	21.460	21.490	21.220	21.290	20.611	185,563
2021-12-08	21.220	21.470	21.190	21.290	20.611	167,460
2021-12-07	21.600	21.600	21.000	21.280	20.601	389,576
2021-12-06	21.970	21.980	21.400	21.400	20.717	349,446
2021-12-03	22.140	22.140	21.720	21.750	21.056	357,456
2021-12-02	21.730	21.950	21.550	21.710	21.018	398,679
2021-12-01	21.590	21.800	21.480	21.730	21.037	418,441
2021-11-30	21.250	21.520	21.220	21.480	20.795	252,532
2021-11-29	20.970	21.680	20.970	21.250	20.572	288,975
2021-11-26	21.650	21.760	21.310	21.520	20.834	237,444
2021-11-25	21.410	21.750	21.120	21.670	20.979	375,339
2021-11-24	21.450	21.450	21.050	21.290	20.611	176,198
2021-11-23	21.500	21.500	21.130	21.330	20.650	187,137
2021-11-22	21.140	21.600	20.980	21.150	20.475	238,832
2021-11-19	21.020	21.550	20.810	21.140	20.466	177,831
2021-11-18	21.540	21.540	21.000	21.020	20.350	180,161
2021-11-17	21.490	21.570	21.220	21.540	20.853	239,309
2021-11-16	21.500	21.510	21.150	21.230	20.553	253,661
2021-11-15	20.960	21.490	20.900	21.430	20.746	361,701
2021-11-12	20.830	20.920	20.700	20.850	20.185	178,372
2021-11-11	20.560	20.960	20.430	20.820	20.156	278,732
2021-11-10	20.700	20.840	20.440	20.700	20.040	272,855
2021-11-09	20.200	20.880	20.070	20.610	19.953	380,098
2021-11-08	20.020	20.220	19.950	20.190	19.546	206,468

← NewerPage 20 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.