Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	32.670	32.960	31.680	31.880	31.880	1,573,208
2025-10-21	32.160	32.590	31.800	32.480	32.480	1,357,443
2025-10-20	32.400	32.480	31.710	31.890	31.890	1,811,794
2025-10-17	33.230	33.280	31.830	31.990	31.990	1,892,592
2025-10-16	33.230	34.040	32.680	32.810	32.810	2,529,014
2025-10-15	32.620	33.390	32.340	33.240	33.240	1,607,243
2025-10-14	33.330	33.700	32.470	32.620	32.620	2,426,939
2025-10-13	33.520	34.660	32.680	33.200	33.200	4,354,562
2025-10-10	35.600	35.790	34.500	34.520	34.520	2,370,839
2025-10-09	35.500	36.130	35.400	35.600	35.600	2,044,260
2025-09-30	35.630	35.920	35.150	35.690	35.690	1,838,224
2025-09-29	35.400	35.880	35.000	35.630	35.630	1,909,896
2025-09-26	35.510	35.870	34.810	35.400	35.400	2,554,681
2025-09-25	35.350	36.650	35.000	35.750	35.750	3,687,426
2025-09-24	34.630	35.460	34.630	35.420	35.420	2,901,605
2025-09-23	36.010	36.530	33.810	34.750	34.750	3,733,016
2025-09-22	36.200	36.980	35.580	36.030	36.030	2,522,607
2025-09-19	36.520	36.880	35.740	36.050	36.050	2,910,967
2025-09-18	37.160	38.260	35.800	36.510	36.510	4,438,095
2025-09-17	36.990	37.570	36.400	36.800	36.800	2,414,760
2025-09-16	38.210	38.240	36.980	37.160	37.160	2,998,949
2025-09-15	38.510	39.580	38.030	38.030	38.030	4,806,679
2025-09-12	36.200	39.190	35.920	38.710	38.710	7,500,803
2025-09-11	36.000	36.490	33.690	36.180	36.180	5,366,196
2025-09-10	36.520	37.490	36.130	36.620	36.620	3,425,322
2025-09-09	37.510	38.810	36.310	36.600	36.600	6,526,436
2025-09-08	39.980	40.330	37.310	37.770	37.770	8,177,674
2025-09-05	38.830	40.460	38.410	40.230	40.230	5,138,920
2025-09-04	42.090	42.680	38.150	39.020	39.020	7,216,697
2025-09-03	41.990	44.680	41.850	41.970	41.970	7,599,581
2025-09-02	40.500	42.490	39.620	42.200	42.200	10,228,155
2025-09-01	37.760	41.850	37.600	40.500	40.500	12,593,636
2025-08-29	36.230	37.390	35.730	37.200	37.200	4,607,699
2025-08-28	36.970	37.580	35.490	36.230	36.230	5,310,871
2025-08-27	37.360	38.600	36.990	37.100	37.100	5,349,740
2025-08-26	39.100	39.100	37.290	37.500	37.500	5,301,772
2025-08-25	36.450	39.600	35.940	38.990	38.990	8,000,432
2025-08-22	36.360	38.200	35.330	36.450	36.450	6,895,034
2025-08-21	37.930	38.510	35.830	36.210	36.210	4,305,128
2025-08-20	38.440	38.880	36.520	37.530	37.530	4,137,610
2025-08-19	36.750	38.620	35.910	37.520	37.520	6,108,359
2025-08-18	32.690	37.680	32.690	37.020	37.020	7,729,851
2025-08-15	31.520	33.460	31.520	32.700	32.700	3,381,500
2025-08-14	32.730	33.230	31.920	31.950	31.950	3,854,345
2025-08-13	31.330	32.870	31.230	32.470	32.470	3,762,275
2025-08-12	31.910	32.290	31.050	31.420	31.420	2,608,474
2025-08-11	31.550	32.120	31.410	31.900	31.900	2,322,181
2025-08-08	32.120	32.260	31.590	31.680	31.680	2,444,153
2025-08-07	33.700	34.180	31.970	32.140	32.140	4,433,734
2025-08-06	34.520	35.050	33.400	33.810	33.810	2,366,887
2025-08-05	34.500	35.180	33.770	34.420	34.420	2,597,708
2025-08-04	34.000	34.530	33.000	34.340	34.340	3,298,766
2025-08-01	34.280	35.220	34.090	34.350	34.350	3,168,249
2025-07-31	33.270	35.800	33.000	34.400	34.400	6,206,030
2025-07-30	34.400	35.990	33.410	33.610	33.610	6,445,570
2025-07-29	34.010	34.740	33.510	34.580	34.580	3,525,567
2025-07-28	33.300	34.960	33.300	34.300	34.300	4,018,865
2025-07-25	34.800	34.820	33.290	33.300	33.300	3,051,185
2025-07-24	34.110	34.720	33.620	34.400	34.400	5,381,123
2025-07-23	35.000	35.340	33.380	33.800	33.800	7,650,377

← NewerPage 5 of 21 · 1,213 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.