Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.690	8.020	7.660	7.980	7.529	12,274,600
2023-04-28	7.670	7.750	7.530	7.730	7.293	7,511,098
2023-04-27	7.420	7.740	7.400	7.670	7.236	9,882,300
2023-04-26	7.300	7.450	7.270	7.420	7.001	4,572,600
2023-04-25	7.490	7.490	7.170	7.300	6.887	7,401,616
2023-04-24	7.460	7.630	7.420	7.520	7.095	5,468,015
2023-04-21	7.520	7.650	7.450	7.460	7.038	5,566,300
2023-04-20	7.620	7.630	7.530	7.540	7.114	4,490,200
2023-04-19	7.720	7.740	7.610	7.630	7.199	4,731,800
2023-04-18	7.830	7.830	7.700	7.720	7.284	4,140,000
2023-04-17	7.760	7.830	7.680	7.810	7.369	4,120,600
2023-04-14	7.830	7.890	7.730	7.800	7.359	4,180,800
2023-04-13	7.720	7.850	7.630	7.810	7.369	6,096,300
2023-04-12	7.660	7.810	7.640	7.740	7.302	4,664,800
2023-04-11	7.680	7.730	7.610	7.670	7.236	4,249,200
2023-04-10	7.880	7.890	7.660	7.680	7.246	7,584,700
2023-04-07	7.710	7.880	7.710	7.880	7.435	8,191,801
2023-04-06	7.720	7.830	7.680	7.730	7.293	7,881,243
2023-04-04	7.750	7.750	7.670	7.710	7.274	5,995,700
2023-04-03	7.750	7.820	7.690	7.740	7.302	6,518,001
2023-03-31	7.540	7.790	7.540	7.760	7.321	10,517,562
2023-03-30	7.650	7.650	7.480	7.540	7.114	7,291,000
2023-03-29	7.770	7.780	7.640	7.660	7.227	7,488,943
2023-03-28	7.800	7.860	7.690	7.770	7.331	10,025,015
2023-03-27	7.990	8.000	7.800	7.820	7.378	10,577,000
2023-03-24	8.370	8.420	7.940	7.980	7.529	22,076,505
2023-03-23	8.400	8.550	8.250	8.370	7.897	13,510,019
2023-03-22	8.240	8.750	8.240	8.490	8.010	14,550,600
2023-03-21	8.250	8.330	8.230	8.320	7.850	8,777,500
2023-03-20	8.440	8.460	8.180	8.250	7.784	12,363,100
2023-03-17	8.630	8.690	8.410	8.430	7.953	14,531,500
2023-03-16	8.580	8.790	8.480	8.610	8.123	16,694,200
2023-03-15	8.360	8.670	8.320	8.630	8.142	20,535,300
2023-03-14	8.560	8.640	8.260	8.310	7.840	13,811,500
2023-03-13	8.420	8.580	8.400	8.570	8.086	9,463,230
2023-03-10	8.610	8.630	8.420	8.470	7.991	13,468,311
2023-03-09	8.600	8.780	8.600	8.670	8.180	15,414,700
2023-03-08	8.580	8.700	8.550	8.650	8.161	11,249,598
2023-03-07	8.810	8.920	8.590	8.630	8.142	19,726,809
2023-03-06	8.910	9.000	8.770	8.860	8.359	24,479,662
2023-03-03	8.860	9.160	8.840	8.960	8.454	40,458,541
2023-03-02	9.060	9.110	8.820	8.830	8.331	39,437,665
2023-03-01	9.510	9.770	9.000	9.110	8.595	77,858,407
2023-02-28	8.260	8.990	8.150	8.990	8.482	36,629,108
2023-02-27	8.230	8.280	8.150	8.170	7.708	5,720,101
2023-02-24	8.280	8.300	8.220	8.240	7.774	5,317,241
2023-02-23	8.350	8.370	8.230	8.260	7.793	8,018,928
2023-02-22	8.350	8.430	8.300	8.350	7.878	8,964,219
2023-02-21	8.320	8.400	8.270	8.360	7.887	11,255,700
2023-02-20	8.480	8.600	8.130	8.340	7.869	17,896,441
2023-02-17	8.280	8.510	8.230	8.440	7.963	24,512,497
2023-02-16	8.300	8.480	8.160	8.290	7.821	15,188,900
2023-02-15	8.310	8.370	8.260	8.280	7.812	7,827,500
2023-02-14	8.270	8.310	8.210	8.300	7.831	6,392,718
2023-02-13	8.150	8.250	8.110	8.250	7.784	7,796,609
2023-02-10	8.160	8.210	8.090	8.140	7.680	4,887,300
2023-02-09	8.110	8.180	8.070	8.180	7.718	4,850,300
2023-02-08	8.150	8.170	8.110	8.130	7.670	4,414,000
2023-02-07	8.140	8.200	8.080	8.120	7.661	5,397,000
2023-02-06	8.200	8.240	8.120	8.150	7.689	6,500,101

← NewerPage 15 of 21 · 1,212 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.