Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.810	6.940	6.690	6.900	6.420	6,253,102
2022-05-09	6.700	6.920	6.680	6.880	6.401	7,239,202
2022-05-06	6.530	6.710	6.490	6.680	6.215	5,911,801
2022-05-05	6.520	6.720	6.450	6.650	6.187	7,267,316
2022-04-29	6.390	6.570	6.370	6.530	6.075	6,797,600
2022-04-28	6.300	6.430	6.190	6.360	5.917	6,576,300
2022-04-27	6.310	6.330	6.030	6.320	5.880	8,267,901
2022-04-26	6.480	6.570	6.290	6.310	5.871	6,935,800
2022-04-25	6.820	6.880	6.400	6.430	5.982	7,679,101
2022-04-22	6.890	6.990	6.770	6.900	6.420	5,198,900
2022-04-21	7.270	7.270	6.880	6.930	6.448	7,038,102
2022-04-20	7.460	7.520	7.250	7.270	6.764	4,869,088
2022-04-19	7.310	7.470	7.240	7.460	6.941	4,147,572
2022-04-18	7.480	7.480	7.260	7.300	6.792	5,210,473
2022-04-15	7.750	7.760	7.460	7.500	6.978	7,630,155
2022-04-14	7.600	7.840	7.590	7.800	7.257	7,155,784
2022-04-13	7.750	7.820	7.590	7.600	7.071	8,466,800
2022-04-12	7.540	7.790	7.540	7.770	7.229	8,220,334
2022-04-11	7.710	7.850	7.480	7.560	7.034	9,211,735
2022-04-08	8.220	8.220	7.710	7.760	7.220	11,835,602
2022-04-07	8.170	8.430	7.960	8.090	7.527	15,090,000
2022-04-06	8.220	8.690	8.160	8.240	7.666	24,667,284
2022-04-01	8.490	8.770	8.150	8.190	7.620	36,009,687
2022-03-31	8.010	8.930	7.960	8.500	7.908	42,977,889
2022-03-30	8.090	8.280	7.730	8.120	7.555	16,893,015
2022-03-29	8.020	8.080	7.820	8.030	7.471	10,898,004
2022-03-28	7.890	8.120	7.850	8.000	7.443	9,051,147
2022-03-25	8.020	8.150	7.940	7.980	7.424	12,864,706
2022-03-24	7.840	8.130	7.800	8.000	7.443	13,557,154
2022-03-23	7.900	8.160	7.850	7.920	7.369	16,389,006
2022-03-22	8.200	8.270	7.890	7.990	7.434	30,809,501
2022-03-21	8.250	8.400	7.770	8.400	7.815	19,372,420
2022-03-18	7.320	7.650	7.320	7.640	7.108	10,333,591
2022-03-17	7.200	7.560	7.120	7.370	6.857	8,612,700
2022-03-16	7.130	7.200	6.830	7.180	6.680	7,249,901
2022-03-15	7.400	7.460	7.000	7.000	6.513	7,252,300
2022-03-14	7.600	7.680	7.430	7.440	6.922	7,195,191
2022-03-11	7.420	7.640	7.310	7.610	7.080	8,566,600
2022-03-10	7.250	7.490	7.160	7.420	6.903	7,613,503
2022-03-09	7.300	7.340	6.840	7.090	6.596	6,959,682
2022-03-08	7.490	7.530	7.240	7.250	6.745	7,039,301
2022-03-07	7.630	7.720	7.480	7.570	7.043	8,574,905
2022-03-04	7.630	7.730	7.550	7.590	7.062	6,876,700
2022-03-03	7.570	7.650	7.550	7.630	7.099	5,835,191
2022-03-02	7.450	7.630	7.400	7.600	7.071	7,535,400
2022-03-01	7.470	7.480	7.380	7.450	6.931	4,309,519
2022-02-28	7.450	7.550	7.360	7.470	6.950	6,479,111
2022-02-25	7.140	7.490	7.140	7.490	6.969	11,998,651
2022-02-24	7.280	7.310	7.020	7.100	6.606	6,893,011
2022-02-23	7.320	7.370	7.250	7.250	6.745	5,191,219
2022-02-22	7.410	7.440	7.190	7.290	6.783	7,897,301
2022-02-21	7.180	7.320	7.170	7.280	6.773	5,836,300
2022-02-18	6.990	7.230	6.950	7.210	6.708	6,255,592
2022-02-17	7.050	7.120	6.990	7.010	6.522	4,145,036
2022-02-16	7.070	7.090	7.020	7.070	6.578	3,013,200
2022-02-15	7.030	7.120	6.930	7.040	6.550	4,268,162
2022-02-14	6.870	7.060	6.860	6.970	6.485	3,999,502
2022-02-11	7.070	7.110	6.900	6.910	6.429	5,837,700
2022-02-10	7.110	7.180	7.060	7.090	6.596	3,112,401
2022-02-09	6.980	7.160	6.940	7.140	6.643	5,912,800

← NewerPage 19 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.