Jiangsu Jibeier Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	24.340	24.940	24.340	24.900	24.900	1,653,200
2024-10-24	24.610	25.070	24.500	24.590	24.590	916,603
2024-10-23	24.580	25.100	24.300	24.810	24.810	1,355,806
2024-10-22	25.050	25.070	24.420	24.580	24.580	1,517,430
2024-10-21	23.980	25.480	23.520	24.850	24.850	2,023,596
2024-10-18	22.970	24.260	22.710	23.650	23.650	1,579,515
2024-10-17	23.050	23.450	22.800	22.830	22.830	793,376
2024-10-16	22.600	23.160	22.550	22.850	22.850	1,495,684
2024-10-15	23.560	23.600	22.810	22.830	22.830	1,135,391
2024-10-14	23.390	23.730	22.750	23.590	23.590	1,543,342
2024-10-11	24.340	24.460	23.100	23.340	23.340	1,966,302
2024-10-10	24.720	25.440	24.300	24.510	24.510	1,915,812
2024-10-09	26.160	26.700	24.310	24.310	24.310	3,239,687
2024-10-08	29.610	29.610	24.700	27.200	27.200	5,271,248
2024-09-30	23.080	25.310	22.700	24.680	24.680	3,294,433
2024-09-27	21.360	22.150	21.160	22.000	22.000	720,957
2024-09-26	19.800	20.860	19.760	20.840	20.840	1,084,725
2024-09-25	20.040	20.390	19.750	19.930	19.930	1,069,921
2024-09-24	18.840	19.710	18.630	19.690	19.690	1,159,485
2024-09-23	18.800	19.160	18.650	18.710	18.710	675,140
2024-09-20	19.190	19.240	18.810	18.910	18.910	391,877
2024-09-19	18.870	19.570	18.870	19.210	19.210	741,171
2024-09-18	19.000	19.040	18.620	18.850	18.850	454,571
2024-09-13	19.570	19.650	18.910	19.030	19.030	981,027
2024-09-12	19.960	20.300	19.530	19.560	19.560	733,997
2024-09-11	19.800	20.150	19.720	19.960	19.960	414,644
2024-09-10	19.600	20.080	19.400	20.000	20.000	697,720
2024-09-09	19.570	20.100	19.490	19.700	19.700	647,612
2024-09-06	20.800	20.800	19.610	19.690	19.690	934,991
2024-09-05	20.370	20.880	20.320	20.600	20.600	599,815
2024-09-04	20.110	20.640	20.110	20.280	20.280	538,971
2024-09-03	20.130	20.640	20.050	20.290	20.290	501,639
2024-09-02	21.020	21.110	20.130	20.130	20.130	1,105,566
2024-08-30	20.800	21.520	20.400	20.950	20.950	1,477,418
2024-08-29	19.780	20.690	19.390	20.520	20.520	808,617
2024-08-28	19.580	20.030	19.440	19.780	19.780	498,073
2024-08-27	19.670	19.940	19.430	19.630	19.630	515,797
2024-08-26	19.250	19.700	19.100	19.670	19.670	452,528
2024-08-23	19.600	19.790	19.070	19.260	19.260	683,934
2024-08-22	20.060	20.260	19.710	19.790	19.790	571,876
2024-08-21	20.110	20.310	20.010	20.080	20.080	444,688
2024-08-20	20.910	21.070	20.150	20.250	20.250	754,965
2024-08-19	21.160	21.370	20.870	20.990	20.990	789,753
2024-08-16	21.020	21.300	20.830	21.160	21.160	582,220
2024-08-15	21.120	21.430	20.700	21.020	21.020	960,908
2024-08-14	21.450	21.520	21.040	21.070	21.070	530,142
2024-08-13	21.370	21.520	21.100	21.480	21.480	588,713
2024-08-12	21.510	22.070	21.410	21.550	21.550	627,317
2024-08-09	21.960	22.200	21.530	21.650	21.650	718,750
2024-08-08	21.780	22.270	21.700	21.960	21.960	791,611
2024-08-07	21.700	22.270	21.410	22.060	22.060	1,131,227
2024-08-06	20.790	21.860	20.780	21.820	21.820	1,422,705
2024-08-05	21.190	21.570	20.560	20.590	20.590	1,005,593
2024-08-02	21.060	21.750	20.970	21.090	21.090	1,148,361
2024-08-01	21.630	21.700	20.930	21.110	21.110	853,537
2024-07-31	20.160	21.470	20.010	21.450	21.450	1,092,822
2024-07-30	20.010	20.500	19.940	20.180	20.180	563,688
2024-07-29	20.690	20.690	20.080	20.190	20.190	652,278
2024-07-26	20.430	20.810	20.310	20.580	20.580	593,626
2024-07-25	19.850	20.880	19.800	20.470	20.470	1,249,615

← NewerPage 9 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.