Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	29.920	30.030	29.220	29.360	29.360	2,967,679
2026-01-14	30.390	30.620	29.540	30.000	30.000	4,220,365
2026-01-13	30.680	31.080	30.120	30.240	30.240	3,796,062
2026-01-12	30.980	31.070	30.360	30.520	30.520	3,181,292
2026-01-09	30.580	30.950	30.190	30.910	30.910	2,643,673
2026-01-08	30.350	30.680	30.220	30.400	30.400	1,916,838
2026-01-07	30.510	30.790	30.130	30.350	30.350	1,837,995
2026-01-06	30.420	30.740	30.300	30.580	30.580	1,531,711
2026-01-05	29.990	30.650	29.760	30.430	30.430	1,777,017
2025-12-31	29.680	30.280	29.520	29.850	29.850	1,185,091
2025-12-30	29.310	29.770	29.270	29.550	29.550	864,735
2025-12-29	29.510	29.650	29.150	29.570	29.570	1,107,458
2025-12-26	29.770	29.950	29.360	29.620	29.620	1,140,443
2025-12-25	29.520	29.980	29.340	29.860	29.860	978,092
2025-12-24	29.370	29.530	29.090	29.460	29.460	1,041,302
2025-12-23	29.200	29.480	29.130	29.190	29.190	873,625
2025-12-22	29.010	29.470	28.920	29.200	29.200	982,432
2025-12-19	28.880	29.300	28.680	29.080	29.080	828,346
2025-12-18	28.640	28.960	28.420	28.770	28.770	659,187
2025-12-17	28.260	28.680	28.030	28.630	28.630	739,284
2025-12-16	28.610	28.850	28.020	28.240	28.240	801,192
2025-12-15	28.900	29.110	28.440	28.730	28.730	944,026
2025-12-12	28.960	29.200	28.660	29.090	29.090	729,983
2025-12-11	29.220	29.420	28.910	28.960	28.960	697,859
2025-12-10	29.180	29.320	28.800	29.250	29.250	588,877
2025-12-09	29.280	29.750	29.100	29.250	29.250	990,368
2025-12-08	29.200	29.530	29.000	29.420	29.420	1,083,454
2025-12-05	28.860	29.080	28.400	29.040	29.040	763,254
2025-12-04	28.800	29.100	28.600	28.880	28.880	878,270
2025-12-03	28.830	28.890	28.410	28.840	28.840	785,497
2025-12-02	29.420	29.430	28.690	28.760	28.760	835,366
2025-12-01	29.470	29.700	29.300	29.430	29.430	869,333
2025-11-28	29.230	29.420	28.950	29.410	29.410	796,883
2025-11-27	29.050	29.780	29.000	29.230	29.230	1,169,509
2025-11-26	28.940	29.880	28.920	29.160	29.160	1,478,392
2025-11-25	28.740	29.130	28.580	28.850	28.850	1,055,071
2025-11-24	28.250	28.880	28.160	28.580	28.580	922,360
2025-11-21	29.300	29.560	28.100	28.170	28.170	1,658,914
2025-11-20	29.310	29.670	29.240	29.350	29.350	804,594
2025-11-19	29.730	30.160	29.180	29.290	29.290	1,511,472
2025-11-18	30.350	30.430	29.710	29.930	29.930	1,928,498
2025-11-17	31.150	31.530	30.290	30.480	30.480	1,808,226
2025-11-14	31.280	31.900	31.040	31.350	31.350	1,609,812
2025-11-13	31.180	31.570	30.860	31.350	31.350	2,061,404
2025-11-12	31.450	31.780	31.020	31.200	31.200	1,823,349
2025-11-11	31.430	31.590	31.230	31.370	31.370	1,037,107
2025-11-10	31.630	31.640	31.000	31.350	31.350	1,884,650
2025-11-07	32.400	32.400	31.330	31.650	31.650	3,388,772
2025-11-06	32.910	32.910	32.130	32.380	32.380	1,505,634
2025-11-05	32.380	33.330	31.900	32.910	32.910	2,717,321
2025-11-04	34.130	34.130	32.030	32.800	32.800	4,329,937
2025-11-03	35.270	35.300	33.330	34.140	34.140	7,008,425
2025-10-31	33.750	35.960	31.850	35.200	35.200	10,412,753
2025-10-30	33.410	34.000	32.950	32.950	32.950	2,376,505
2025-10-29	32.200	33.790	31.960	33.390	33.390	2,495,648
2025-10-28	32.280	32.600	32.100	32.360	32.360	1,206,612
2025-10-27	32.000	32.580	31.930	32.290	32.290	1,527,362
2025-10-24	31.400	32.180	31.400	31.880	31.880	1,739,954
2025-10-23	31.900	31.940	30.700	31.280	31.280	2,176,031
2025-10-22	32.670	32.960	31.680	31.880	31.880	1,573,208

← NewerPage 4 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.