Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.290	13.290	12.980	13.050	12.029	17,121,660
2023-10-31	13.330	13.370	13.100	13.210	12.177	13,816,481
2023-10-30	12.760	13.440	12.730	13.350	12.306	28,670,852
2023-10-27	12.420	12.810	11.950	12.730	11.734	23,846,977
2023-10-26	12.070	12.810	12.020	12.550	11.569	22,157,385
2023-10-25	12.310	12.360	12.150	12.220	11.264	13,341,909
2023-10-24	12.260	12.450	12.050	12.310	11.347	15,650,942
2023-10-23	12.090	12.430	11.900	12.200	11.246	16,205,300
2023-10-20	12.300	12.460	12.010	12.120	11.172	16,140,584
2023-10-19	12.620	12.640	12.290	12.400	11.430	15,574,806
2023-10-18	12.980	13.000	12.640	12.710	11.716	17,431,288
2023-10-17	13.130	13.240	12.850	13.050	12.029	20,176,296
2023-10-16	13.690	13.870	12.980	13.150	12.122	24,683,472
2023-10-13	13.250	13.660	13.080	13.490	12.435	36,447,758
2023-10-12	13.100	13.700	13.050	13.160	12.131	49,503,587
2023-10-11	12.760	13.150	12.650	12.740	11.744	29,136,434
2023-10-10	12.400	12.750	12.310	12.640	11.651	20,209,774
2023-10-09	12.410	12.530	12.100	12.410	11.439	13,528,307
2023-09-28	12.270	12.710	12.240	12.460	11.486	17,708,919
2023-09-27	11.960	12.420	11.950	12.280	11.320	12,509,731
2023-09-26	12.050	12.160	11.940	12.030	11.089	7,689,954
2023-09-25	11.790	12.090	11.720	12.080	11.135	15,625,082
2023-09-22	11.970	12.070	11.570	11.810	10.886	26,755,063
2023-09-21	11.950	12.130	11.920	12.080	11.135	10,280,339
2023-09-20	12.140	12.210	12.020	12.070	11.126	7,498,886
2023-09-19	12.200	12.300	12.020	12.150	11.200	11,607,919
2023-09-18	12.180	12.310	11.990	12.230	11.274	17,558,319
2023-09-15	11.850	12.240	11.750	12.080	11.135	23,506,721
2023-09-14	11.780	11.900	11.660	11.800	10.877	10,765,937
2023-09-13	11.820	11.980	11.720	11.820	10.896	15,557,533
2023-09-12	11.460	11.980	11.440	11.820	10.896	28,078,954
2023-09-11	10.830	11.560	10.820	11.430	10.536	30,619,591
2023-09-08	10.640	10.890	10.620	10.830	9.983	7,155,636
2023-09-07	10.970	10.980	10.670	10.690	9.854	9,412,020
2023-09-06	11.050	11.090	10.940	10.980	10.121	5,151,979
2023-09-05	11.080	11.180	11.020	11.090	10.223	7,397,772
2023-09-04	11.120	11.210	11.030	11.120	10.250	10,076,722
2023-09-01	11.200	11.250	11.070	11.100	10.232	8,066,170
2023-08-31	11.300	11.310	11.160	11.220	10.343	6,762,022
2023-08-30	11.350	11.420	11.210	11.270	10.389	10,299,796
2023-08-29	11.110	11.390	11.080	11.360	10.472	10,719,636
2023-08-28	11.550	11.580	11.070	11.100	10.232	15,695,458
2023-08-25	10.990	11.120	10.880	11.010	10.149	8,421,129
2023-08-24	10.920	11.070	10.750	11.000	10.140	10,474,853
2023-08-23	11.020	11.120	10.900	10.930	10.075	7,634,140
2023-08-22	11.050	11.110	10.810	11.070	10.204	10,318,326
2023-08-21	10.870	11.190	10.860	11.010	10.149	10,350,146
2023-08-18	11.250	11.250	10.890	10.890	10.038	12,997,100
2023-08-17	11.280	11.300	11.120	11.190	10.315	7,484,911
2023-08-16	11.390	11.450	11.210	11.210	10.333	10,000,300
2023-08-15	11.600	11.650	11.180	11.380	10.490	14,576,820
2023-08-14	11.440	11.610	11.320	11.600	10.693	7,549,851
2023-08-11	11.530	11.700	11.450	11.490	10.591	8,885,835
2023-08-10	11.560	11.600	11.450	11.540	10.638	6,466,574
2023-08-09	11.510	11.590	11.350	11.510	10.610	11,914,415
2023-08-08	11.090	11.820	11.070	11.550	10.647	28,389,405
2023-08-07	11.470	11.530	11.000	11.030	10.167	20,997,738
2023-08-04	11.650	11.780	11.500	11.510	10.610	9,748,800
2023-08-03	11.410	11.690	11.410	11.600	10.693	10,626,103
2023-08-02	11.630	11.650	11.420	11.470	10.573	11,573,276

← NewerPage 13 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.