Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.980	7.160	6.940	7.140	6.643	5,912,800
2022-02-08	6.750	6.980	6.750	6.970	6.485	4,811,780
2022-02-07	6.830	6.870	6.690	6.780	6.308	4,997,200
2022-01-28	6.630	6.770	6.570	6.730	6.262	4,208,879
2022-01-27	6.740	6.800	6.580	6.610	6.150	4,212,700
2022-01-26	6.780	6.850	6.670	6.730	6.262	4,457,100
2022-01-25	7.100	7.140	6.750	6.770	6.299	7,975,200
2022-01-24	7.200	7.210	7.070	7.130	6.634	4,761,201
2022-01-21	7.230	7.350	7.100	7.180	6.680	5,809,300
2022-01-20	7.400	7.640	7.180	7.190	6.689	10,479,400
2022-01-19	7.300	7.380	7.230	7.350	6.838	6,845,488
2022-01-18	7.710	7.750	7.250	7.270	6.764	15,539,288
2022-01-17	7.780	7.940	7.650	7.710	7.173	10,104,401
2022-01-14	7.700	7.970	7.610	7.800	7.257	13,255,253
2022-01-13	7.800	7.880	7.620	7.660	7.127	10,845,097
2022-01-12	7.890	7.930	7.680	7.850	7.304	9,427,010
2022-01-11	7.640	8.000	7.580	7.870	7.322	16,293,903
2022-01-10	7.530	7.700	7.480	7.610	7.080	7,173,850
2022-01-07	7.760	7.790	7.500	7.520	6.997	10,870,988
2022-01-06	7.680	7.880	7.580	7.830	7.285	11,842,528
2022-01-05	7.930	7.970	7.590	7.710	7.173	18,352,558
2022-01-04	7.720	8.220	7.710	8.010	7.452	27,451,474
2021-12-31	7.460	7.740	7.410	7.650	7.117	15,787,434
2021-12-30	7.250	7.470	7.230	7.420	6.903	7,838,796
2021-12-29	7.340	7.430	7.250	7.260	6.755	7,569,467
2021-12-28	7.470	7.490	7.280	7.340	6.829	7,719,337
2021-12-27	7.240	7.500	7.200	7.500	6.978	14,473,899
2021-12-24	7.090	7.400	7.070	7.240	6.736	11,005,922
2021-12-23	7.140	7.170	7.050	7.090	6.596	6,104,787
2021-12-22	7.120	7.330	7.110	7.260	6.755	9,409,020
2021-12-21	7.070	7.150	6.990	7.120	6.624	5,406,499
2021-12-20	6.880	7.200	6.880	7.060	6.569	9,219,459
2021-12-17	6.950	6.970	6.880	6.880	6.401	3,667,553
2021-12-16	7.000	7.000	6.930	6.950	6.466	2,918,802
2021-12-15	6.980	6.990	6.910	6.960	6.475	2,800,402
2021-12-14	6.900	7.010	6.880	6.980	6.494	5,137,001
2021-12-13	6.860	6.910	6.850	6.870	6.392	2,579,802
2021-12-10	6.870	6.920	6.840	6.870	6.392	2,995,551
2021-12-09	6.820	6.900	6.790	6.890	6.410	4,067,782
2021-12-08	6.790	6.820	6.740	6.810	6.336	2,488,635
2021-12-07	6.780	6.810	6.730	6.770	6.299	1,908,002
2021-12-06	6.820	6.840	6.710	6.730	6.262	2,728,902
2021-12-03	6.780	6.850	6.760	6.820	6.345	2,002,101
2021-12-02	6.850	6.910	6.770	6.790	6.317	2,903,000
2021-12-01	6.850	6.860	6.780	6.850	6.373	2,615,500
2021-11-30	6.740	6.860	6.700	6.850	6.373	3,270,300
2021-11-29	6.800	6.900	6.720	6.740	6.271	3,580,100
2021-11-26	6.880	6.940	6.780	6.820	6.345	4,166,803
2021-11-25	6.940	7.030	6.810	6.830	6.355	6,730,054
2021-11-24	6.760	6.810	6.720	6.790	6.317	1,927,800
2021-11-23	6.750	6.800	6.710	6.770	6.299	1,911,301
2021-11-22	6.750	6.790	6.730	6.780	6.308	1,989,502
2021-11-19	6.720	6.750	6.660	6.720	6.252	2,252,532
2021-11-18	6.830	6.830	6.700	6.720	6.252	4,904,305
2021-11-17	6.610	6.950	6.610	6.890	6.410	6,722,999
2021-11-16	6.650	6.730	6.600	6.620	6.159	3,005,203
2021-11-15	6.550	6.670	6.540	6.650	6.187	2,269,701
2021-11-12	6.590	6.610	6.530	6.570	6.113	1,669,300
2021-11-11	6.500	6.570	6.500	6.560	6.103	1,776,944
2021-11-10	6.460	6.530	6.420	6.520	6.066	1,864,945

← NewerPage 20 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.