Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.910	7.970	7.880	7.910	7.560	3,808,811
2023-07-28	7.830	7.930	7.810	7.910	7.560	3,734,400
2023-07-27	7.880	7.950	7.820	7.830	7.484	3,229,501
2023-07-26	7.880	7.930	7.850	7.890	7.541	4,002,300
2023-07-25	7.850	7.900	7.800	7.890	7.541	4,496,511
2023-07-24	7.750	7.840	7.730	7.820	7.474	5,036,100
2023-07-21	7.670	7.820	7.650	7.760	7.417	4,565,300
2023-07-20	7.720	7.750	7.670	7.690	7.350	2,839,900
2023-07-19	7.660	7.710	7.640	7.700	7.359	2,197,689
2023-07-18	7.650	7.710	7.610	7.660	7.321	2,653,201
2023-07-17	7.670	7.670	7.550	7.660	7.321	2,764,500
2023-07-14	7.700	7.740	7.650	7.660	7.321	3,138,300
2023-07-13	7.690	7.790	7.690	7.770	7.331	3,423,300
2023-07-12	7.800	7.800	7.670	7.690	7.255	2,615,800
2023-07-11	7.730	7.800	7.700	7.800	7.359	2,834,800
2023-07-10	7.730	7.770	7.680	7.740	7.302	2,461,413
2023-07-07	7.700	7.760	7.660	7.730	7.293	2,983,000
2023-07-06	7.840	7.860	7.700	7.720	7.284	4,528,801
2023-07-05	7.800	8.020	7.770	7.870	7.425	5,937,600
2023-07-04	7.840	7.850	7.760	7.790	7.350	3,007,500
2023-07-03	7.850	7.880	7.730	7.860	7.416	4,262,200
2023-06-30	7.720	7.930	7.670	7.820	7.378	5,550,800
2023-06-29	7.580	7.730	7.550	7.700	7.265	4,489,200
2023-06-28	7.610	7.620	7.470	7.590	7.161	3,161,463
2023-06-27	7.440	7.620	7.430	7.590	7.161	4,222,000
2023-06-26	7.510	7.610	7.400	7.420	7.001	3,480,700
2023-06-21	7.620	7.670	7.520	7.530	7.104	3,010,900
2023-06-20	7.690	7.720	7.620	7.630	7.199	2,126,800
2023-06-19	7.740	7.740	7.660	7.670	7.236	3,207,600
2023-06-16	7.700	7.780	7.670	7.740	7.302	3,302,500
2023-06-15	7.660	7.720	7.620	7.720	7.284	3,847,200
2023-06-14	7.600	7.770	7.550	7.690	7.255	5,665,400
2023-06-13	7.600	7.650	7.580	7.590	7.161	3,569,163
2023-06-12	7.800	7.800	7.550	7.620	7.189	6,533,300
2023-06-09	7.750	7.820	7.660	7.790	7.350	3,645,800
2023-06-08	7.840	7.870	7.700	7.730	7.293	3,604,300
2023-06-07	7.810	7.980	7.740	7.840	7.397	4,044,300
2023-06-06	8.080	8.080	7.790	7.790	7.350	5,561,200
2023-06-05	7.940	8.100	7.910	8.080	7.623	4,390,200
2023-06-02	8.050	8.080	7.950	7.960	7.510	5,392,501
2023-06-01	8.200	8.210	8.010	8.010	7.557	5,914,201
2023-05-31	8.250	8.350	8.170	8.180	7.718	5,009,700
2023-05-30	8.180	8.300	8.160	8.290	7.821	4,800,400
2023-05-29	8.180	8.340	8.170	8.240	7.774	4,558,397
2023-05-26	8.140	8.270	8.040	8.240	7.774	5,775,300
2023-05-25	8.100	8.180	8.020	8.080	7.623	5,196,401
2023-05-24	8.230	8.240	8.100	8.120	7.661	7,480,710
2023-05-23	8.240	8.360	8.220	8.280	7.812	6,833,700
2023-05-22	8.280	8.380	8.170	8.250	7.784	7,103,409
2023-05-19	8.150	8.310	8.100	8.270	7.803	7,819,544
2023-05-18	8.120	8.250	8.090	8.150	7.689	4,924,800
2023-05-17	8.100	8.150	8.030	8.130	7.670	5,265,300
2023-05-16	8.210	8.240	8.070	8.150	7.689	6,882,000
2023-05-15	8.050	8.410	8.010	8.210	7.746	13,537,700
2023-05-12	7.970	8.170	7.910	8.060	7.604	9,016,000
2023-05-11	7.920	8.010	7.860	8.000	7.548	6,188,600
2023-05-10	7.920	7.940	7.820	7.910	7.463	5,100,900
2023-05-09	7.980	8.040	7.920	7.930	7.482	7,087,400
2023-05-08	7.960	8.110	7.950	7.990	7.538	7,185,821
2023-05-05	7.980	8.030	7.910	7.960	7.510	8,180,191

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1000 CNY
2025-07-08	0.1000 CNY
2024-05-31	0.1000 CNY
2023-07-14	0.1000 CNY
2022-08-11	0.1000 CNY
2021-08-12	0.1000 CNY
2020-08-13	0.1700 CNY
2019-08-15	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.