Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	22.100	22.330	21.900	22.160	22.160	564,968
2025-01-17	21.720	22.100	21.700	21.940	21.940	470,774
2025-01-16	22.120	22.260	21.740	21.870	21.870	805,177
2025-01-15	22.250	22.360	22.030	22.090	22.090	412,775
2025-01-14	21.990	22.450	21.950	22.360	22.360	1,254,219
2025-01-13	21.910	22.260	21.700	22.020	22.020	583,376
2025-01-10	21.960	22.060	21.600	21.990	21.990	1,164,845
2025-01-09	22.090	22.100	21.890	21.980	21.980	656,239
2025-01-08	22.300	22.330	21.730	22.230	22.230	1,547,913
2025-01-07	22.590	22.630	22.030	22.340	22.340	1,332,383
2025-01-06	22.280	22.700	22.130	22.540	22.540	1,981,306
2025-01-03	22.300	22.580	22.080	22.380	22.380	1,464,564
2025-01-02	22.370	22.560	22.050	22.390	22.390	1,614,940
2024-12-31	22.360	22.470	22.010	22.400	22.400	1,634,254
2024-12-30	22.350	22.510	22.020	22.360	22.360	1,416,173
2024-12-27	22.300	22.480	22.150	22.350	22.350	1,367,138
2024-12-26	22.370	22.590	22.140	22.300	22.300	1,101,461
2024-12-25	22.590	22.850	22.160	22.280	22.280	1,274,383
2024-12-24	22.500	22.800	22.100	22.590	22.590	1,846,538
2024-12-23	24.800	24.930	22.360	22.570	22.570	4,421,601
2024-12-20	23.600	25.490	23.530	24.980	24.980	2,692,444
2024-12-19	23.870	23.900	23.430	23.800	23.800	785,781
2024-12-18	23.810	24.200	23.550	23.810	23.810	512,489
2024-12-17	24.430	24.500	23.800	23.820	23.820	843,138
2024-12-16	24.800	24.800	24.240	24.440	24.440	752,405
2024-12-13	25.000	25.100	24.400	24.680	24.680	1,187,140
2024-12-12	24.860	25.350	24.860	25.110	25.110	1,007,825
2024-12-11	24.780	25.250	24.500	25.070	25.070	1,303,917
2024-12-10	25.000	25.310	24.500	24.680	24.680	1,446,790
2024-12-09	24.580	25.050	24.320	24.480	24.480	1,214,425
2024-12-06	23.940	24.490	23.750	24.320	24.320	984,817
2024-12-05	23.760	24.130	23.700	23.980	23.980	676,501
2024-12-04	24.500	24.680	23.730	23.880	23.880	1,233,272
2024-12-03	24.760	24.870	24.430	24.720	24.720	939,408
2024-12-02	24.290	25.110	24.050	24.930	24.930	1,154,791
2024-11-29	23.800	24.490	23.510	24.310	24.310	1,089,763
2024-11-28	23.790	24.050	23.500	23.580	23.580	712,109
2024-11-27	23.590	23.880	23.050	23.850	23.850	840,081
2024-11-26	23.700	24.160	23.400	23.430	23.430	639,274
2024-11-25	23.400	23.660	23.200	23.550	23.550	1,060,413
2024-11-22	24.720	24.720	23.450	23.460	23.460	1,282,027
2024-11-21	24.850	24.980	24.200	24.550	24.550	1,116,412
2024-11-20	24.250	25.150	24.150	24.730	24.730	1,371,865
2024-11-19	23.520	24.210	23.500	24.180	24.180	1,057,426
2024-11-18	23.850	24.190	23.350	23.540	23.540	1,447,377
2024-11-15	24.900	25.000	23.800	23.850	23.850	1,620,831
2024-11-14	25.450	25.780	25.030	25.070	25.070	1,169,783
2024-11-13	25.800	26.510	25.300	25.820	25.820	1,566,844
2024-11-12	26.620	27.150	25.800	26.030	26.030	3,037,958
2024-11-11	25.600	26.610	25.490	26.330	26.330	2,838,043
2024-11-08	25.100	26.410	24.770	25.600	25.600	3,277,532
2024-11-07	24.130	24.900	23.810	24.780	24.780	1,492,629
2024-11-06	24.510	24.830	23.960	24.180	24.180	1,505,838
2024-11-05	23.840	24.490	23.610	24.390	24.390	1,226,489
2024-11-04	23.200	23.820	23.090	23.800	23.800	977,723
2024-11-01	23.580	24.360	23.060	23.080	23.080	1,845,755
2024-10-31	23.830	24.110	23.380	23.700	23.700	1,385,663
2024-10-30	24.510	24.580	23.300	23.750	23.750	1,448,117
2024-10-29	25.490	25.600	24.330	24.370	24.370	1,732,680
2024-10-28	25.010	25.340	24.770	25.150	25.150	1,367,641

← NewerPage 8 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.