Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.340	10.620	10.180	10.610	9.780	16,353,211
2024-01-24	10.470	10.540	9.970	10.330	9.522	16,976,734
2024-01-23	10.210	10.480	10.170	10.440	9.624	13,380,438
2024-01-22	11.090	11.090	10.180	10.220	9.421	21,108,372
2024-01-19	11.270	11.430	11.020	11.070	10.204	12,387,385
2024-01-18	11.310	11.320	10.900	11.290	10.407	12,938,407
2024-01-17	11.660	11.710	11.350	11.370	10.481	6,831,864
2024-01-16	11.740	11.740	11.480	11.650	10.739	8,745,820
2024-01-15	11.650	11.910	11.600	11.730	10.813	7,722,959
2024-01-12	11.840	11.860	11.680	11.680	10.767	5,333,387
2024-01-11	11.670	11.860	11.520	11.820	10.896	7,600,775
2024-01-10	11.800	11.840	11.580	11.680	10.767	6,508,974
2024-01-09	11.830	11.900	11.680	11.830	10.905	7,743,758
2024-01-08	12.100	12.200	11.760	11.770	10.850	11,091,370
2024-01-05	12.560	12.560	12.050	12.120	11.172	11,689,457
2024-01-04	12.700	12.750	12.420	12.510	11.532	10,860,370
2024-01-03	12.710	12.930	12.600	12.690	11.698	9,284,680
2024-01-02	12.720	12.850	12.610	12.630	11.642	9,806,262
2023-12-29	12.440	12.890	12.430	12.720	11.725	11,133,040
2023-12-28	12.500	12.530	12.300	12.480	11.504	12,359,265
2023-12-27	12.210	12.460	12.190	12.430	11.458	8,229,802
2023-12-26	12.400	12.520	12.150	12.200	11.246	8,376,460
2023-12-25	12.390	12.470	12.210	12.380	11.412	10,220,460
2023-12-22	12.540	12.590	12.320	12.390	11.421	7,705,681
2023-12-21	12.650	12.650	12.400	12.540	11.559	10,909,143
2023-12-20	12.880	12.980	12.650	12.660	11.670	7,855,718
2023-12-19	12.850	12.920	12.660	12.810	11.808	10,778,080
2023-12-18	13.050	13.190	12.830	12.850	11.845	12,552,212
2023-12-15	13.430	13.490	12.990	13.050	12.029	14,375,754
2023-12-14	13.730	13.900	13.370	13.420	12.370	12,528,909
2023-12-13	13.870	14.050	13.740	13.760	12.684	11,881,618
2023-12-12	13.670	14.220	13.580	13.880	12.795	26,789,257
2023-12-11	13.070	13.680	12.910	13.650	12.583	25,924,266
2023-12-08	13.150	13.320	12.980	12.990	11.974	14,643,748
2023-12-07	13.360	13.440	13.000	13.120	12.094	11,112,800
2023-12-06	13.200	13.520	12.940	13.290	12.251	14,807,797
2023-12-05	13.400	13.430	13.070	13.130	12.103	16,241,495
2023-12-04	13.630	13.660	13.350	13.400	12.352	18,839,823
2023-12-01	13.540	13.940	13.500	13.640	12.573	22,580,689
2023-11-30	14.000	14.060	13.260	13.590	12.527	49,864,558
2023-11-29	14.240	15.250	13.970	14.730	13.578	34,032,186
2023-11-28	14.000	14.340	13.910	14.310	13.191	14,340,099
2023-11-27	14.300	14.340	14.020	14.090	12.988	17,283,365
2023-11-24	14.360	14.730	14.260	14.420	13.292	21,910,654
2023-11-23	13.960	14.400	13.960	14.370	13.246	18,358,787
2023-11-22	14.000	14.450	13.990	14.040	12.942	15,413,472
2023-11-21	14.040	14.240	13.960	13.980	12.887	16,286,863
2023-11-20	14.130	14.500	14.070	14.240	13.126	21,594,728
2023-11-17	13.980	14.120	13.750	14.050	12.951	20,017,387
2023-11-16	13.930	14.190	13.810	14.130	13.025	19,318,546
2023-11-15	13.890	14.200	13.680	14.120	13.016	20,724,711
2023-11-14	13.740	13.930	13.600	13.760	12.684	13,489,166
2023-11-13	14.030	14.080	13.600	13.740	12.665	18,110,440
2023-11-10	13.680	14.350	13.670	14.060	12.960	17,844,975
2023-11-09	14.130	14.380	13.780	13.910	12.822	28,547,769
2023-11-08	14.580	14.800	14.030	14.250	13.136	44,523,167
2023-11-07	14.000	14.270	13.940	14.050	12.951	26,833,823
2023-11-06	14.050	14.360	14.030	14.140	13.034	42,136,225
2023-11-03	14.400	14.570	13.860	14.050	12.951	53,673,608
2023-11-02	13.100	14.360	12.890	14.360	13.237	45,746,371

← NewerPage 12 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.