Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	35.500	36.890	34.770	35.360	35.360	6,301,322
2025-07-21	34.450	36.500	34.000	36.060	36.060	8,515,467
2025-07-18	32.200	36.600	31.900	35.030	35.030	10,635,461
2025-07-17	30.580	33.550	29.810	32.300	32.300	7,843,685
2025-07-16	29.630	30.870	29.380	30.630	30.630	4,158,535
2025-07-15	29.360	29.760	28.820	29.640	29.640	1,904,333
2025-07-14	29.280	29.690	28.880	29.320	29.320	1,599,149
2025-07-11	30.200	30.520	29.050	29.400	29.400	2,785,545
2025-07-10	28.500	29.980	28.500	29.920	29.920	2,860,616
2025-07-09	28.770	29.090	28.200	28.720	28.720	1,573,723
2025-07-08	28.730	29.490	28.580	28.770	28.770	1,780,566
2025-07-07	29.490	29.500	28.530	28.840	28.840	2,579,190
2025-07-04	27.500	29.930	27.480	29.340	29.340	5,662,323
2025-07-03	27.210	27.740	27.000	27.500	27.500	1,326,816
2025-07-02	27.730	27.900	26.800	27.210	27.210	1,626,872
2025-07-01	27.270	27.880	26.980	27.880	27.880	2,213,312
2025-06-30	27.260	27.420	26.750	27.190	27.190	1,330,013
2025-06-27	26.850	27.240	26.850	27.150	27.150	730,150
2025-06-26	27.810	27.810	26.700	27.130	27.130	2,636,567
2025-06-25	28.200	28.430	27.520	27.630	27.630	2,052,044
2025-06-24	28.320	28.470	27.970	28.400	28.400	2,215,216
2025-06-23	27.810	28.400	27.410	28.260	28.260	2,424,566
2025-06-20	27.990	28.370	27.770	28.230	28.230	1,593,021
2025-06-19	28.510	28.820	27.720	28.210	28.210	2,419,203
2025-06-18	28.380	28.950	28.230	28.670	28.670	1,528,384
2025-06-17	28.960	29.480	28.190	28.560	28.560	2,906,916
2025-06-16	29.150	29.430	28.200	28.960	28.960	3,221,360
2025-06-13	29.480	29.500	28.600	28.910	28.910	3,750,497
2025-06-12	28.660	30.930	28.400	29.460	29.460	6,551,898
2025-06-11	28.280	28.760	27.900	28.650	28.650	2,713,668
2025-06-10	28.150	28.480	27.540	28.180	28.180	2,844,177
2025-06-09	27.090	28.510	26.990	28.150	28.150	3,172,703
2025-06-06	26.980	27.200	26.700	27.090	27.090	1,370,552
2025-06-05	27.250	27.400	26.530	27.050	27.050	2,851,716
2025-06-04	27.400	27.550	26.920	27.460	27.460	2,192,181
2025-06-03	26.970	27.630	26.780	27.200	27.200	2,946,291
2025-05-30	26.390	27.890	26.380	27.000	27.000	4,403,603
2025-05-29	25.300	26.710	25.200	26.390	26.390	2,773,212
2025-05-28	25.420	25.580	25.100	25.580	25.580	1,464,038
2025-05-27	25.600	25.800	25.310	25.420	25.420	1,338,644
2025-05-26	25.470	25.880	25.030	25.710	25.710	1,910,499
2025-05-23	25.200	26.280	25.170	25.510	25.510	4,077,622
2025-05-22	25.000	25.160	24.600	25.160	25.160	1,807,293
2025-05-21	25.210	25.660	25.010	25.020	25.020	1,753,634
2025-05-20	25.060	25.680	25.060	25.310	25.310	2,038,959
2025-05-19	24.690	25.550	24.280	25.190	25.190	2,224,431
2025-05-16	24.610	24.800	24.350	24.710	24.710	1,372,757
2025-05-15	25.420	25.420	24.600	24.690	24.690	1,937,244
2025-05-14	24.220	25.790	23.960	25.210	25.210	4,119,092
2025-05-13	24.540	24.660	24.310	24.350	24.350	968,818
2025-05-12	24.000	25.010	23.840	24.410	24.410	2,632,216
2025-05-09	24.110	24.340	23.750	24.050	24.050	1,164,420
2025-05-08	23.770	24.290	23.660	24.170	24.170	2,022,744
2025-05-07	24.310	24.380	23.660	23.900	23.900	1,486,358
2025-05-06	23.860	23.990	23.500	23.840	23.840	2,148,435
2025-04-30	23.870	24.230	23.510	23.760	23.760	1,824,366
2025-04-29	24.400	24.400	23.710	23.870	23.870	1,205,887
2025-04-28	24.310	24.700	23.900	24.210	24.210	1,507,001
2025-04-25	24.400	24.410	23.760	24.120	24.120	1,448,039
2025-04-24	23.520	24.810	23.410	24.280	24.280	3,555,159

← NewerPage 6 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.