Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.240	10.270	9.950	9.990	9.455	10,458,063
2024-07-26	10.270	10.340	10.170	10.240	9.692	6,433,328
2024-07-25	10.250	10.330	10.160	10.210	9.664	6,614,300
2024-07-24	10.500	10.560	10.220	10.260	9.711	10,987,200
2024-07-23	10.870	10.890	10.500	10.530	9.967	8,422,220
2024-07-22	10.800	10.900	10.650	10.850	10.269	9,539,923
2024-07-19	10.810	10.950	10.730	10.820	10.241	8,019,740
2024-07-18	10.610	10.830	10.510	10.820	10.241	8,836,940
2024-07-17	10.690	10.770	10.500	10.670	10.099	8,241,000
2024-07-16	10.550	10.670	10.550	10.640	10.071	5,718,920
2024-07-15	10.740	10.820	10.580	10.620	10.052	8,696,700
2024-07-12	10.740	10.840	10.700	10.780	10.203	6,620,400
2024-07-11	10.510	10.820	10.480	10.740	10.165	10,660,496
2024-07-10	10.400	10.530	10.300	10.380	9.825	6,605,440
2024-07-09	10.300	10.430	10.120	10.410	9.853	9,265,020
2024-07-08	10.670	10.670	10.240	10.300	9.749	10,209,680
2024-07-05	10.160	10.650	10.100	10.650	10.080	12,821,805
2024-07-04	10.380	10.400	10.110	10.160	9.616	7,064,705
2024-07-03	10.480	10.540	10.370	10.390	9.834	5,445,840
2024-07-02	10.480	10.650	10.460	10.500	9.938	7,322,040
2024-07-01	10.260	10.520	10.210	10.500	9.938	9,605,779
2024-06-28	10.450	10.570	10.400	10.470	9.910	6,733,931
2024-06-27	10.710	10.780	10.430	10.450	9.891	7,924,900
2024-06-26	10.340	10.770	10.310	10.760	10.184	8,515,140
2024-06-25	10.320	10.470	10.290	10.350	9.796	7,386,160
2024-06-24	10.680	10.680	10.310	10.320	9.768	8,363,380
2024-06-21	10.600	10.800	10.520	10.700	10.127	7,290,940
2024-06-20	10.720	10.850	10.490	10.550	9.985	10,021,273
2024-06-19	11.070	11.090	10.710	10.710	10.137	12,473,151
2024-06-18	11.040	11.120	11.000	11.060	10.468	5,441,326
2024-06-17	11.000	11.150	10.960	11.070	10.478	6,786,900
2024-06-14	11.060	11.080	10.960	11.060	10.468	7,486,064
2024-06-13	11.190	11.240	11.000	11.050	10.459	8,097,735
2024-06-12	11.180	11.320	11.120	11.210	10.610	6,979,285
2024-06-11	11.010	11.240	10.910	11.210	10.610	7,909,036
2024-06-07	11.070	11.160	10.930	11.050	10.459	6,640,055
2024-06-06	11.180	11.280	10.910	10.990	10.402	11,528,362
2024-06-05	11.310	11.370	11.220	11.230	10.629	6,692,385
2024-06-04	11.160	11.350	11.130	11.330	10.724	8,866,063
2024-06-03	11.310	11.340	11.050	11.190	10.591	10,531,004
2024-05-31	11.220	11.320	11.200	11.300	10.695	7,304,866
2024-05-30	11.150	11.340	11.100	11.150	10.553	6,724,546
2024-05-29	11.160	11.240	11.130	11.150	10.553	6,208,500
2024-05-28	11.230	11.320	11.160	11.190	10.591	6,978,700
2024-05-27	11.270	11.380	11.150	11.300	10.695	7,483,940
2024-05-24	11.300	11.530	11.220	11.250	10.648	9,295,420
2024-05-23	11.780	11.790	11.450	11.500	10.601	9,166,047
2024-05-22	11.860	11.920	11.760	11.780	10.859	6,038,140
2024-05-21	12.000	12.000	11.770	11.850	10.923	10,023,879
2024-05-20	11.900	12.070	11.890	12.010	11.071	8,598,987
2024-05-17	11.930	11.980	11.760	11.920	10.988	8,709,600
2024-05-16	11.960	12.080	11.860	11.910	10.979	7,894,560
2024-05-15	12.050	12.170	11.900	11.950	11.015	8,929,238
2024-05-14	11.900	12.260	11.890	12.140	11.191	12,338,280
2024-05-13	12.010	12.080	11.910	11.960	11.025	11,499,219
2024-05-10	12.150	12.260	12.020	12.070	11.126	10,559,607
2024-05-09	12.130	12.260	12.000	12.170	11.218	11,226,940
2024-05-08	12.170	12.230	12.010	12.010	11.071	14,161,660
2024-05-07	12.150	12.340	12.080	12.250	11.292	14,221,587
2024-05-06	12.030	12.190	11.860	12.170	11.218	19,352,281

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3500 CNY
2025-05-29	0.3500 CNY
2024-05-24	0.3000 CNY
2023-05-24	0.3000 CNY
2022-05-25	0.3000 CNY
2021-05-28	0.3500 CNY
2020-06-01	0.3500 CNY
2019-05-29	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.