Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	8.280	8.350	8.120	8.200	7.736	9,711,200
2023-02-02	8.210	8.270	8.150	8.270	7.803	8,337,300
2023-02-01	8.080	8.200	8.070	8.200	7.736	11,536,574
2023-01-31	8.060	8.090	7.970	8.070	7.614	7,559,110
2023-01-30	8.180	8.180	8.030	8.060	7.604	10,195,540
2023-01-20	7.950	8.100	7.940	8.080	7.623	9,536,700
2023-01-19	7.860	7.980	7.820	7.950	7.501	6,962,700
2023-01-18	7.850	7.930	7.840	7.860	7.416	5,174,900
2023-01-17	8.020	8.020	7.820	7.840	7.397	8,346,160
2023-01-16	7.860	8.040	7.830	7.990	7.538	11,097,600
2023-01-13	7.790	7.880	7.760	7.830	7.387	6,442,438
2023-01-12	7.840	7.910	7.730	7.770	7.331	6,937,800
2023-01-11	7.810	7.960	7.790	7.840	7.397	9,610,704
2023-01-10	7.880	7.910	7.790	7.800	7.359	7,332,308
2023-01-09	7.880	7.940	7.800	7.910	7.463	7,198,664
2023-01-06	7.950	8.000	7.840	7.860	7.416	10,654,801
2023-01-05	7.950	8.020	7.900	7.980	7.529	10,471,900
2023-01-04	8.020	8.060	7.900	7.970	7.519	12,334,217
2023-01-03	7.820	8.050	7.820	8.040	7.586	13,770,817
2022-12-30	7.890	7.900	7.710	7.770	7.331	9,390,070
2022-12-29	7.770	7.910	7.680	7.830	7.387	11,328,908
2022-12-28	7.930	7.950	7.750	7.780	7.340	10,623,300
2022-12-27	8.080	8.110	7.780	7.910	7.463	16,182,905
2022-12-26	8.190	8.270	8.030	8.100	7.642	13,294,514
2022-12-23	8.210	8.380	8.100	8.180	7.718	12,564,200
2022-12-22	8.630	8.650	8.210	8.230	7.765	16,901,100
2022-12-21	8.770	8.850	8.470	8.510	8.029	20,948,802
2022-12-20	8.520	8.920	8.510	8.790	8.293	32,151,856
2022-12-19	9.300	9.430	8.510	8.550	8.067	44,226,005
2022-12-16	9.550	9.760	9.360	9.460	8.925	38,364,500
2022-12-15	10.040	10.230	9.440	9.550	9.010	54,574,054
2022-12-14	10.000	11.150	9.780	10.420	9.831	86,121,461
2022-12-13	9.840	10.270	9.330	10.180	9.605	67,326,425
2022-12-12	9.410	9.880	9.330	9.840	9.284	61,881,340
2022-12-09	9.130	9.450	9.080	9.310	8.784	36,689,628
2022-12-08	9.180	9.430	9.060	9.270	8.746	39,617,370
2022-12-07	9.040	9.250	8.730	9.240	8.718	34,475,892
2022-12-06	9.320	9.480	8.960	9.020	8.510	36,074,989
2022-12-05	9.380	9.550	9.160	9.360	8.831	39,137,900
2022-12-02	9.270	9.470	9.250	9.370	8.840	34,418,583
2022-12-01	9.710	9.780	9.060	9.280	8.755	47,462,721
2022-11-30	9.790	9.980	9.350	9.580	9.038	56,224,500
2022-11-29	9.550	10.210	9.550	10.020	9.454	71,483,152
2022-11-28	9.990	10.590	9.750	9.800	9.246	79,845,217
2022-11-25	11.650	12.000	10.670	10.670	10.067	104,026,921
2022-11-24	11.300	11.850	11.100	11.850	11.180	103,250,395
2022-11-23	11.310	11.950	10.040	10.770	10.161	102,084,605
2022-11-22	10.410	11.150	10.140	11.150	10.520	61,232,881
2022-11-21	9.750	10.140	9.710	10.140	9.567	46,664,667
2022-11-18	8.510	9.220	8.510	9.220	8.699	39,956,423
2022-11-17	8.300	8.550	8.280	8.380	7.906	23,997,127
2022-11-16	8.570	8.650	8.280	8.370	7.897	34,363,406
2022-11-15	8.740	8.980	8.470	8.520	8.038	56,583,607
2022-11-14	7.910	8.670	7.880	8.670	8.180	45,281,129
2022-11-11	8.230	8.460	7.870	7.880	7.435	34,725,489
2022-11-10	7.950	8.300	7.910	8.300	7.831	29,269,120
2022-11-09	7.860	8.060	7.780	7.950	7.501	18,219,335
2022-11-08	7.750	7.970	7.560	7.910	7.463	19,967,116
2022-11-07	7.820	7.900	7.750	7.780	7.340	16,389,463
2022-11-04	7.860	8.020	7.770	7.810	7.369	18,044,173

← NewerPage 16 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.