Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.680	11.930	11.600	11.860	10.933	16,123,159
2024-04-29	11.350	11.680	11.290	11.680	10.767	21,809,448
2024-04-26	11.440	11.630	11.360	11.410	10.518	21,330,109
2024-04-25	11.220	11.480	11.150	11.360	10.472	30,555,098
2024-04-24	10.860	11.350	10.800	11.240	10.361	47,427,289
2024-04-23	10.210	10.380	10.110	10.320	9.513	9,726,003
2024-04-22	10.060	10.370	10.030	10.230	9.430	10,589,632
2024-04-19	10.200	10.200	10.020	10.090	9.301	12,664,539
2024-04-18	10.260	10.330	10.190	10.220	9.421	10,585,553
2024-04-17	10.050	10.430	10.050	10.280	9.476	12,348,291
2024-04-16	10.250	10.400	9.960	9.960	9.181	12,689,665
2024-04-15	10.230	10.440	10.110	10.240	9.439	12,288,950
2024-04-12	10.430	10.500	10.240	10.250	9.448	8,501,141
2024-04-11	10.290	10.580	10.290	10.420	9.605	5,748,318
2024-04-10	10.590	10.650	10.330	10.400	9.587	6,693,762
2024-04-09	10.400	10.610	10.280	10.590	9.762	8,127,857
2024-04-08	10.730	10.730	10.340	10.360	9.550	10,401,970
2024-04-03	10.710	10.840	10.640	10.720	9.882	8,972,777
2024-04-02	10.950	10.950	10.680	10.720	9.882	12,828,217
2024-04-01	10.670	10.950	10.640	10.930	10.075	13,420,600
2024-03-29	10.880	10.900	10.580	10.730	9.891	6,456,191
2024-03-28	10.570	11.050	10.520	10.880	10.029	10,634,257
2024-03-27	10.800	10.880	10.570	10.580	9.753	8,705,254
2024-03-26	10.800	10.910	10.660	10.850	10.001	9,756,860
2024-03-25	11.150	11.170	10.720	10.750	9.909	12,666,012
2024-03-22	11.230	11.280	11.000	11.120	10.250	12,875,578
2024-03-21	11.440	11.460	11.220	11.300	10.416	9,255,104
2024-03-20	11.250	11.440	11.160	11.380	10.490	9,896,522
2024-03-19	11.280	11.420	11.220	11.250	10.370	14,657,220
2024-03-18	10.880	11.320	10.880	11.320	10.435	21,570,425
2024-03-15	10.780	10.980	10.690	10.860	10.011	12,816,220
2024-03-14	11.110	11.260	10.720	10.820	9.974	19,002,124
2024-03-13	10.800	10.980	10.700	10.920	10.066	13,237,433
2024-03-12	10.630	10.840	10.620	10.790	9.946	15,190,509
2024-03-11	10.390	10.560	10.360	10.560	9.734	11,985,058
2024-03-08	10.390	10.510	10.240	10.370	9.559	10,777,290
2024-03-07	10.690	10.700	10.370	10.380	9.568	10,636,789
2024-03-06	10.700	10.770	10.500	10.630	9.799	8,421,169
2024-03-05	10.810	10.920	10.710	10.720	9.882	10,084,838
2024-03-04	10.750	10.990	10.710	10.870	10.020	12,359,095
2024-03-01	10.840	10.870	10.710	10.800	9.955	10,233,400
2024-02-29	10.490	10.850	10.460	10.830	9.983	12,419,713
2024-02-28	10.970	11.110	10.550	10.560	9.734	19,819,305
2024-02-27	10.810	10.930	10.710	10.930	10.075	13,728,222
2024-02-26	10.570	10.960	10.510	10.820	9.974	17,395,180
2024-02-23	10.480	10.580	10.380	10.580	9.753	10,508,280
2024-02-22	10.360	10.470	10.290	10.470	9.651	9,549,093
2024-02-21	10.290	10.610	10.210	10.360	9.550	14,257,811
2024-02-20	10.210	10.380	10.100	10.350	9.541	13,591,116
2024-02-19	10.410	10.450	10.120	10.230	9.430	17,579,972
2024-02-08	10.100	10.550	9.960	10.320	9.513	23,904,476
2024-02-07	9.380	10.180	9.380	10.050	9.264	33,286,644
2024-02-06	8.530	9.420	8.440	9.360	8.628	27,929,220
2024-02-05	8.950	9.000	8.280	8.600	7.927	23,634,940
2024-02-02	9.450	9.600	8.800	9.040	8.333	18,095,212
2024-02-01	9.530	9.620	9.240	9.420	8.683	13,239,708
2024-01-31	9.900	9.950	9.490	9.500	8.757	13,953,354
2024-01-30	10.160	10.290	9.900	9.930	9.153	10,928,879
2024-01-29	10.550	10.770	10.130	10.200	9.402	16,546,980
2024-01-26	10.580	10.820	10.400	10.470	9.651	15,184,200

← NewerPage 11 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.