Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	23.400	23.850	23.000	23.530	23.530	2,335,984
2025-04-22	22.410	23.940	22.300	23.450	23.450	2,998,928
2025-04-21	22.230	22.600	22.010	22.510	22.510	1,051,660
2025-04-18	22.100	22.640	22.090	22.240	22.240	873,790
2025-04-17	22.380	22.520	22.210	22.280	22.280	929,567
2025-04-16	22.770	22.850	22.060	22.420	22.420	1,757,053
2025-04-15	23.420	23.660	22.480	22.910	22.910	2,543,018
2025-04-14	23.550	24.050	23.360	23.680	23.680	1,636,071
2025-04-11	22.800	23.740	22.650	23.480	23.480	1,666,650
2025-04-10	22.750	23.560	22.490	22.940	22.940	2,002,415
2025-04-09	21.900	22.490	20.770	22.370	22.370	2,251,873
2025-04-08	21.880	22.760	21.620	22.220	22.220	2,296,820
2025-04-07	24.290	24.430	20.870	21.700	21.700	4,650,195
2025-04-03	24.980	25.550	24.600	25.130	25.130	2,970,107
2025-04-02	24.840	25.990	24.580	25.310	25.310	4,034,312
2025-04-01	23.870	25.090	23.870	24.870	24.870	3,810,592
2025-03-31	23.900	24.160	23.350	23.920	23.920	2,201,238
2025-03-28	23.800	24.780	23.750	23.840	23.840	3,177,113
2025-03-27	23.460	23.990	23.060	23.830	23.830	2,653,294
2025-03-26	23.220	23.550	23.200	23.380	23.380	908,075
2025-03-25	23.330	23.520	23.010	23.210	23.210	1,436,834
2025-03-24	22.850	23.280	22.710	23.260	23.260	1,416,411
2025-03-21	22.860	23.090	22.730	22.950	22.950	1,127,460
2025-03-20	23.190	23.190	22.890	22.890	22.890	1,128,748
2025-03-19	23.100	23.360	22.970	23.040	23.040	960,243
2025-03-18	23.100	23.350	22.950	23.100	23.100	1,057,574
2025-03-17	23.020	23.160	22.880	22.930	22.930	715,889
2025-03-14	22.650	23.030	22.650	22.970	22.970	1,027,716
2025-03-13	23.020	23.100	22.560	22.680	22.680	952,481
2025-03-12	23.040	23.190	22.810	22.980	22.980	1,102,350
2025-03-11	22.830	23.040	22.670	22.960	22.960	814,678
2025-03-10	22.760	23.150	22.640	22.970	22.970	834,197
2025-03-07	23.080	23.080	22.630	22.690	22.690	1,205,071
2025-03-06	22.610	23.280	22.580	23.090	23.090	1,624,686
2025-03-05	23.500	23.500	22.460	22.620	22.620	2,193,209
2025-03-04	23.200	23.360	22.940	23.200	23.200	603,561
2025-03-03	23.000	23.540	22.920	23.010	23.010	1,136,120
2025-02-28	23.300	23.750	22.950	23.000	23.000	1,334,038
2025-02-27	23.800	23.800	23.190	23.560	23.560	1,155,200
2025-02-26	23.300	23.880	23.000	23.560	23.560	1,443,426
2025-02-25	23.000	23.320	22.850	23.100	23.100	616,769
2025-02-24	23.240	23.290	22.920	23.100	23.100	922,446
2025-02-21	23.200	23.440	22.930	23.240	23.240	1,178,145
2025-02-20	23.420	23.880	23.180	23.200	23.200	1,974,912
2025-02-19	22.700	23.370	22.460	23.300	23.300	1,920,096
2025-02-18	22.580	23.070	22.330	22.570	22.570	1,277,869
2025-02-17	22.300	22.980	22.300	22.430	22.430	1,348,455
2025-02-14	22.200	22.480	22.200	22.290	22.290	1,074,550
2025-02-13	22.240	22.410	22.130	22.200	22.200	821,067
2025-02-12	22.280	22.280	22.030	22.200	22.200	727,937
2025-02-11	22.520	22.600	22.130	22.210	22.210	965,759
2025-02-10	22.050	22.700	22.040	22.570	22.570	1,850,362
2025-02-07	21.960	22.320	21.960	22.120	22.120	1,512,791
2025-02-06	22.100	22.180	21.830	22.140	22.140	886,710
2025-02-05	22.350	22.350	22.000	22.130	22.130	503,824
2025-01-27	22.090	22.280	21.930	22.250	22.250	989,270
2025-01-24	22.020	22.120	21.750	22.090	22.090	618,745
2025-01-23	22.100	22.230	21.910	22.030	22.030	593,068
2025-01-22	22.080	22.080	21.830	21.950	21.950	473,006
2025-01-21	22.300	22.310	21.970	22.140	22.140	366,257

← NewerPage 7 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.