Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.110	7.200	6.940	7.000	6.513	5,804,300
2022-08-02	7.500	7.500	7.060	7.080	6.587	8,182,914
2022-08-01	7.560	7.600	7.450	7.520	6.997	3,857,600
2022-07-29	7.730	7.750	7.580	7.600	7.071	3,656,164
2022-07-28	7.820	7.820	7.710	7.730	7.192	3,882,500
2022-07-27	7.760	7.850	7.700	7.800	7.257	4,603,524
2022-07-26	7.700	7.780	7.590	7.780	7.238	3,984,264
2022-07-25	7.630	7.740	7.610	7.700	7.164	4,803,001
2022-07-22	7.590	7.740	7.560	7.610	7.080	4,617,300
2022-07-21	7.830	7.870	7.620	7.670	7.136	6,099,010
2022-07-20	7.590	7.780	7.560	7.770	7.229	7,278,809
2022-07-19	7.450	7.570	7.420	7.560	7.034	4,249,512
2022-07-18	7.220	7.490	7.220	7.460	6.941	6,018,600
2022-07-15	7.560	7.590	7.190	7.220	6.717	7,949,303
2022-07-14	7.590	7.680	7.520	7.640	7.108	5,355,105
2022-07-13	7.600	7.630	7.390	7.570	7.043	5,656,190
2022-07-12	7.710	7.850	7.510	7.520	6.997	6,800,902
2022-07-11	7.480	8.080	7.480	7.770	7.229	12,385,430
2022-07-08	7.350	7.480	7.340	7.480	6.959	4,015,451
2022-07-07	7.360	7.430	7.330	7.350	6.838	3,783,304
2022-07-06	7.510	7.570	7.270	7.340	6.829	5,390,000
2022-07-05	7.710	7.720	7.430	7.550	7.024	5,774,600
2022-07-04	7.550	7.720	7.520	7.700	7.164	5,778,701
2022-07-01	7.600	7.630	7.480	7.570	7.043	3,778,800
2022-06-30	7.430	7.630	7.400	7.570	7.043	6,137,300
2022-06-29	7.610	7.620	7.400	7.400	6.885	5,068,020
2022-06-28	7.540	7.620	7.500	7.600	7.071	4,865,800
2022-06-27	7.550	7.700	7.540	7.570	7.043	6,362,296
2022-06-24	7.530	7.570	7.480	7.500	6.978	3,644,500
2022-06-23	7.480	7.540	7.420	7.530	7.006	3,530,823
2022-06-22	7.570	7.630	7.490	7.490	6.969	4,205,500
2022-06-21	7.600	7.660	7.470	7.600	7.071	5,461,400
2022-06-20	7.510	7.630	7.470	7.610	7.080	5,446,100
2022-06-17	7.580	7.600	7.430	7.530	7.006	6,426,700
2022-06-16	7.340	7.730	7.330	7.540	7.015	11,111,100
2022-06-15	7.360	7.420	7.330	7.350	6.838	6,187,301
2022-06-14	7.390	7.390	7.110	7.360	6.848	5,811,500
2022-06-13	7.400	7.430	7.250	7.360	6.848	6,419,300
2022-06-10	7.390	7.500	7.330	7.400	6.885	7,067,900
2022-06-09	7.350	7.470	7.300	7.410	6.894	7,104,100
2022-06-08	7.410	7.470	7.210	7.380	6.866	7,162,701
2022-06-07	7.310	7.460	7.240	7.450	6.931	8,098,500
2022-06-06	7.300	7.370	7.260	7.350	6.838	6,131,400
2022-06-02	7.340	7.340	7.210	7.300	6.792	4,641,882
2022-06-01	7.510	7.550	7.210	7.340	6.829	10,207,800
2022-05-31	7.400	7.560	7.300	7.510	6.987	10,667,400
2022-05-30	7.080	7.660	7.040	7.450	6.931	15,203,201
2022-05-27	6.940	7.100	6.940	7.050	6.559	4,025,100
2022-05-26	6.990	7.020	6.800	6.990	6.503	4,637,500
2022-05-25	6.740	6.940	6.720	6.920	6.438	4,721,600
2022-05-24	7.130	7.180	6.750	6.770	6.299	6,910,800
2022-05-23	7.080	7.260	7.080	7.160	6.662	7,254,458
2022-05-20	7.010	7.140	6.940	7.070	6.578	5,131,600
2022-05-19	6.850	7.040	6.830	6.980	6.494	4,272,619
2022-05-18	6.970	7.060	6.940	6.950	6.466	4,057,080
2022-05-17	7.120	7.150	6.930	6.970	6.485	5,900,823
2022-05-16	7.050	7.290	6.970	7.120	6.624	8,832,501
2022-05-13	6.930	7.030	6.860	7.020	6.531	5,851,601
2022-05-12	6.740	6.970	6.710	6.920	6.438	5,731,200
2022-05-11	6.870	7.050	6.770	6.790	6.317	7,285,300

← NewerPage 18 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.