Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.690	11.850	11.600	11.650	10.739	14,233,854
2023-07-31	12.290	12.320	11.660	11.690	10.776	28,953,678
2023-07-28	12.280	12.390	12.150	12.300	11.338	10,292,360
2023-07-27	12.620	12.740	12.270	12.300	11.338	10,926,800
2023-07-26	12.460	12.800	12.380	12.640	11.651	9,958,193
2023-07-25	12.450	12.500	12.240	12.470	11.495	8,119,605
2023-07-24	12.120	12.480	12.070	12.340	11.375	11,945,350
2023-07-21	11.950	12.290	11.870	12.120	11.172	9,397,555
2023-07-20	12.170	12.190	11.940	11.960	11.025	8,883,977
2023-07-19	12.280	12.280	11.960	12.130	11.181	10,089,454
2023-07-18	12.290	12.350	12.090	12.270	11.310	10,732,457
2023-07-17	12.370	12.420	12.170	12.340	11.375	8,493,665
2023-07-14	12.680	12.730	12.380	12.420	11.449	11,315,321
2023-07-13	12.740	12.900	12.630	12.710	11.716	6,748,709
2023-07-12	12.920	13.020	12.660	12.700	11.707	7,312,112
2023-07-11	12.860	13.030	12.780	12.920	11.910	7,781,041
2023-07-10	12.710	13.000	12.710	12.860	11.854	9,263,400
2023-07-07	12.450	12.830	12.350	12.700	11.707	13,301,965
2023-07-06	12.680	12.800	12.400	12.420	11.449	9,336,740
2023-07-05	12.680	13.090	12.580	12.660	11.670	10,531,181
2023-07-04	12.500	12.770	12.410	12.670	11.679	10,381,532
2023-07-03	12.800	12.900	12.220	12.500	11.522	17,383,956
2023-06-30	13.000	13.070	12.750	12.820	11.817	10,783,980
2023-06-29	12.690	12.830	12.560	12.750	11.753	7,703,105
2023-06-28	12.840	12.920	12.500	12.660	11.670	7,830,264
2023-06-27	12.640	12.940	12.590	12.840	11.836	7,907,658
2023-06-26	12.650	12.670	12.330	12.590	11.605	10,210,341
2023-06-21	12.910	13.010	12.720	12.720	11.725	8,492,986
2023-06-20	13.220	13.380	12.800	12.870	11.864	16,728,699
2023-06-19	13.060	13.510	12.980	13.210	12.177	11,887,568
2023-06-16	13.000	13.370	13.000	13.110	12.085	13,371,229
2023-06-15	12.950	13.070	12.800	12.990	11.974	9,205,576
2023-06-14	12.810	13.090	12.700	12.950	11.937	13,119,480
2023-06-13	12.970	13.070	12.660	12.810	11.808	19,230,273
2023-06-12	13.790	13.840	12.870	12.970	11.956	30,742,345
2023-06-09	13.650	14.090	13.600	13.860	12.776	14,846,701
2023-06-08	13.980	14.170	13.530	13.650	12.583	13,029,656
2023-06-07	13.840	14.330	13.620	13.940	12.850	14,311,691
2023-06-06	14.490	14.550	13.760	13.790	12.712	22,194,041
2023-06-05	14.480	14.700	14.310	14.490	13.357	15,604,691
2023-06-02	14.750	14.800	14.410	14.510	13.375	17,760,778
2023-06-01	15.560	15.700	14.600	14.680	13.532	27,652,627
2023-05-31	15.490	16.160	15.340	15.640	14.417	18,696,697
2023-05-30	15.640	15.750	15.140	15.440	14.233	16,643,315
2023-05-29	15.520	15.920	15.410	15.800	14.564	15,364,568
2023-05-26	14.730	15.800	14.730	15.650	14.426	17,744,462
2023-05-25	15.000	15.160	14.680	14.840	13.679	10,690,079
2023-05-24	15.590	15.750	14.500	15.040	13.864	21,210,119
2023-05-23	15.460	16.060	15.370	15.870	14.352	23,245,057
2023-05-22	15.700	15.900	15.230	15.390	13.918	16,679,176
2023-05-19	14.400	15.740	14.310	15.600	14.108	21,730,249
2023-05-18	14.490	14.770	14.330	14.400	13.023	6,365,580
2023-05-17	14.410	14.580	14.190	14.430	13.050	6,859,220
2023-05-16	14.430	14.670	14.220	14.540	13.150	11,249,062
2023-05-15	14.290	14.520	13.900	14.350	12.978	10,939,569
2023-05-12	14.340	14.730	14.210	14.290	12.923	10,186,529
2023-05-11	14.600	14.850	14.230	14.280	12.914	11,138,765
2023-05-10	14.510	14.690	14.190	14.440	13.059	11,762,712
2023-05-09	15.250	15.410	14.540	14.580	13.186	16,503,624
2023-05-08	15.280	15.640	15.140	15.310	13.846	14,175,319

← NewerPage 14 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.