Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.860	8.020	7.770	7.810	7.369	18,044,173
2022-11-03	7.900	8.290	7.820	7.910	7.463	20,015,145
2022-11-02	7.730	8.220	7.670	8.030	7.576	45,137,836
2022-11-01	8.700	8.950	7.810	8.200	7.736	60,380,657
2022-10-31	7.320	8.140	7.320	8.140	7.680	21,708,527
2022-10-28	7.480	7.590	7.360	7.400	6.982	6,041,400
2022-10-27	7.350	7.650	7.260	7.540	7.114	7,534,800
2022-10-26	7.090	7.410	7.050	7.300	6.887	5,763,202
2022-10-25	7.170	7.220	6.900	7.010	6.614	4,080,700
2022-10-24	7.350	7.430	7.080	7.120	6.718	4,451,050
2022-10-21	7.270	7.400	7.250	7.360	6.944	3,267,201
2022-10-20	7.320	7.500	7.210	7.300	6.887	5,368,291
2022-10-19	7.450	7.500	7.250	7.280	6.868	6,600,800
2022-10-18	7.220	7.600	7.220	7.510	7.085	10,859,200
2022-10-17	7.050	7.250	7.050	7.220	6.812	4,791,100
2022-10-14	6.880	7.070	6.810	7.050	6.651	4,733,900
2022-10-13	6.650	6.860	6.620	6.830	6.444	3,040,400
2022-10-12	6.530	6.700	6.460	6.700	6.321	3,037,900
2022-10-11	6.650	6.750	6.470	6.560	6.189	3,122,200
2022-10-10	6.760	6.850	6.620	6.650	6.274	3,730,713
2022-09-30	6.580	6.800	6.570	6.730	6.350	3,524,476
2022-09-29	6.600	6.740	6.520	6.590	6.217	2,260,717
2022-09-28	6.660	6.770	6.570	6.580	6.208	1,995,661
2022-09-27	6.470	6.700	6.400	6.690	6.312	3,361,401
2022-09-26	6.640	6.640	6.420	6.440	6.076	3,653,985
2022-09-23	6.780	6.810	6.660	6.660	6.284	2,955,101
2022-09-22	6.920	6.920	6.770	6.780	6.397	3,117,734
2022-09-21	6.870	6.950	6.760	6.920	6.529	2,490,834
2022-09-20	6.880	7.020	6.850	6.880	6.491	2,471,300
2022-09-19	7.020	7.030	6.720	6.870	6.482	4,365,500
2022-09-16	7.320	7.350	6.950	6.980	6.585	7,102,000
2022-09-15	7.520	7.570	7.270	7.370	6.953	3,780,000
2022-09-14	7.520	7.530	7.400	7.510	7.085	3,356,300
2022-09-13	7.630	7.660	7.540	7.590	7.161	3,837,534
2022-09-09	7.590	7.730	7.540	7.600	7.170	3,651,130
2022-09-08	7.580	7.650	7.520	7.560	7.133	2,706,400
2022-09-07	7.660	7.660	7.520	7.580	7.152	3,421,800
2022-09-06	7.650	7.670	7.540	7.640	7.208	4,802,000
2022-09-05	7.470	7.620	7.390	7.620	7.189	5,735,300
2022-09-02	7.480	7.510	7.400	7.460	7.038	3,910,451
2022-09-01	7.310	7.530	7.300	7.430	7.010	5,974,190
2022-08-31	7.410	7.520	7.270	7.280	6.868	3,805,200
2022-08-30	7.380	7.510	7.330	7.410	6.991	3,605,900
2022-08-29	7.200	7.370	7.140	7.370	6.953	2,719,488
2022-08-26	7.300	7.380	7.240	7.290	6.878	2,860,300
2022-08-25	7.390	7.450	7.250	7.340	6.925	3,500,588
2022-08-24	7.560	7.600	7.370	7.440	7.019	5,575,700
2022-08-23	7.450	7.580	7.290	7.520	7.095	7,024,400
2022-08-22	7.410	7.530	7.380	7.510	7.085	3,218,701
2022-08-19	7.540	7.580	7.410	7.450	7.029	3,369,501
2022-08-18	7.590	7.590	7.450	7.540	7.114	2,939,300
2022-08-17	7.560	7.610	7.500	7.580	7.152	3,498,190
2022-08-16	7.500	7.580	7.410	7.550	7.123	2,949,312
2022-08-15	7.450	7.580	7.360	7.500	7.076	4,075,815
2022-08-12	7.260	7.480	7.250	7.470	7.048	4,993,600
2022-08-11	7.120	7.280	7.110	7.280	6.868	4,518,555
2022-08-10	7.240	7.260	7.140	7.210	6.708	3,721,500
2022-08-09	7.250	7.290	7.220	7.260	6.755	2,781,800
2022-08-08	7.240	7.290	7.170	7.250	6.745	3,653,112
2022-08-05	7.140	7.230	7.090	7.220	6.717	3,851,600

← NewerPage 17 of 21 · 1,213 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.