Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31.400	31.400	30.850	31.020	31.020	2,292,883
2026-04-17	31.880	32.140	31.090	31.300	31.300	2,864,167
2026-04-16	31.800	32.340	31.380	32.190	32.190	3,445,867
2026-04-15	32.200	32.580	31.200	32.100	32.100	4,667,153
2026-04-14	31.480	31.720	30.700	31.700	31.700	3,456,126
2026-04-13	32.200	32.250	30.900	31.050	31.050	4,459,323
2026-04-10	31.980	32.600	31.250	32.200	32.200	4,466,713
2026-04-09	31.880	32.920	31.500	31.740	31.740	4,182,888
2026-04-08	32.230	32.500	31.360	32.180	32.180	4,952,474
2026-04-07	32.380	32.420	31.220	31.600	31.600	4,467,902
2026-04-03	32.230	33.600	31.880	32.370	32.370	7,087,267
2026-04-02	31.560	32.900	31.510	32.660	32.660	9,520,479
2026-04-01	29.500	31.800	29.470	31.400	31.400	7,048,536
2026-03-31	29.560	30.150	29.250	29.360	29.360	2,132,023
2026-03-30	29.400	29.850	29.160	29.310	29.310	1,881,973
2026-03-27	28.790	29.860	28.600	29.690	29.690	3,630,536
2026-03-26	28.980	29.170	28.550	28.800	28.800	1,962,186
2026-03-25	28.680	29.280	28.530	28.880	28.880	2,005,297
2026-03-24	28.500	28.700	28.030	28.640	28.640	2,878,304
2026-03-23	29.500	29.500	27.980	28.060	28.060	3,162,787
2026-03-20	29.880	30.170	29.480	29.620	29.620	3,618,508
2026-03-19	30.000	30.190	29.630	29.830	29.830	3,085,115
2026-03-18	29.850	30.360	29.810	30.310	30.310	3,188,689
2026-03-17	30.400	30.620	29.840	29.900	29.900	2,643,429
2026-03-16	29.820	30.700	29.600	30.400	30.400	3,900,268
2026-03-13	30.230	30.390	29.690	29.950	29.950	3,063,108
2026-03-12	30.420	30.780	29.830	30.330	30.330	3,895,165
2026-03-11	30.310	30.560	30.130	30.370	30.370	2,836,185
2026-03-10	29.760	30.580	29.760	30.410	30.410	2,996,997
2026-03-09	29.020	29.870	28.680	29.860	29.860	3,320,669
2026-03-06	28.290	29.300	28.280	29.280	29.280	2,969,569
2026-03-05	28.950	29.000	28.390	28.500	28.500	1,382,229
2026-03-04	28.160	28.780	28.120	28.730	28.730	1,655,437
2026-03-03	28.510	28.870	28.000	28.470	28.470	2,421,211
2026-03-02	28.560	29.000	28.240	28.560	28.560	1,427,973
2026-02-27	28.620	28.860	28.450	28.750	28.750	820,342
2026-02-26	28.670	28.840	28.510	28.600	28.600	1,052,443
2026-02-25	28.760	28.880	28.500	28.730	28.730	1,068,755
2026-02-24	29.300	29.600	28.420	28.550	28.550	2,275,712
2026-02-13	29.010	29.380	28.930	29.260	29.260	2,462,764
2026-02-12	28.900	29.030	28.800	28.920	28.920	1,375,336
2026-02-11	28.820	29.050	28.740	28.930	28.930	1,615,913
2026-02-10	28.800	28.850	28.600	28.820	28.820	1,218,891
2026-02-09	28.560	28.870	28.490	28.660	28.660	1,668,033
2026-02-06	27.980	28.850	27.980	28.560	28.560	2,230,320
2026-02-05	28.080	28.220	27.800	28.180	28.180	1,795,287
2026-02-04	28.050	28.120	27.660	28.090	28.090	1,535,797
2026-02-03	27.860	28.100	27.820	27.940	27.940	1,817,303
2026-02-02	28.120	28.450	27.730	27.780	27.780	2,429,522
2026-01-30	28.710	28.980	28.340	28.460	28.460	1,522,127
2026-01-29	28.790	28.940	28.460	28.730	28.730	1,825,547
2026-01-28	29.310	29.450	28.420	28.790	28.790	3,398,012
2026-01-27	30.150	30.450	29.000	29.300	29.300	3,580,670
2026-01-26	29.850	30.430	29.500	30.090	30.090	3,918,787
2026-01-23	29.430	29.940	29.430	29.910	29.910	2,484,167
2026-01-22	29.620	29.850	29.280	29.430	29.430	1,687,704
2026-01-21	29.770	30.080	29.520	29.610	29.610	2,221,613
2026-01-20	30.110	30.390	29.620	29.940	29.940	2,972,165
2026-01-19	29.650	30.870	29.220	30.100	30.100	4,956,965
2026-01-16	29.580	29.740	29.150	29.500	29.500	1,884,125

← NewerPage 3 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.