Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.350	15.650	15.230	15.270	13.810	11,977,021
2023-05-04	14.760	15.620	14.680	15.410	13.936	16,914,971
2023-04-28	14.950	15.060	14.580	14.830	13.412	12,054,427
2023-04-27	14.590	15.130	14.520	15.000	13.566	16,757,446
2023-04-26	14.660	14.880	14.460	14.590	13.195	13,116,141
2023-04-25	15.110	15.220	14.390	14.610	13.213	23,239,678
2023-04-24	15.110	15.350	14.950	15.060	13.620	12,408,450
2023-04-21	15.110	15.260	14.920	15.060	13.620	15,530,008
2023-04-20	15.250	15.450	14.930	15.080	13.638	17,562,874
2023-04-19	15.310	15.810	15.050	15.140	13.692	19,173,898
2023-04-18	15.500	15.590	15.200	15.410	13.936	11,249,579
2023-04-17	15.100	15.680	14.990	15.520	14.036	21,144,614
2023-04-14	14.700	15.390	14.690	15.100	13.656	20,072,062
2023-04-13	14.530	14.830	14.350	14.730	13.321	13,062,181
2023-04-12	14.350	15.010	14.280	14.490	13.104	19,922,042
2023-04-11	14.540	14.710	14.220	14.360	12.987	14,838,075
2023-04-10	14.490	14.730	14.170	14.520	13.131	17,877,095
2023-04-07	13.850	14.540	13.550	14.330	12.960	28,388,370
2023-04-06	13.370	13.660	13.300	13.640	12.336	14,966,624
2023-04-04	13.310	13.640	13.300	13.460	12.173	13,111,950
2023-04-03	13.400	13.690	13.200	13.380	12.100	17,226,646
2023-03-31	12.540	13.280	12.490	13.230	11.965	21,329,535
2023-03-30	12.410	12.610	12.250	12.530	11.332	12,050,606
2023-03-29	12.900	12.900	12.220	12.300	11.124	18,141,618
2023-03-28	12.610	12.950	12.540	12.850	11.621	10,194,188
2023-03-27	12.510	12.760	12.460	12.540	11.341	9,432,540
2023-03-24	13.050	13.260	12.550	12.610	11.404	17,930,890
2023-03-23	12.810	13.050	12.650	12.920	11.684	9,348,493
2023-03-22	12.840	13.040	12.690	12.760	11.540	11,120,684
2023-03-21	12.500	12.840	12.410	12.790	11.567	13,430,393
2023-03-20	12.760	12.850	12.200	12.330	11.151	14,485,663
2023-03-17	12.870	13.030	12.740	12.770	11.549	9,258,156
2023-03-16	12.700	13.060	12.550	12.850	11.621	13,409,199
2023-03-15	12.500	13.040	12.500	12.720	11.504	13,544,600
2023-03-14	13.010	13.130	12.490	12.520	11.323	9,856,695
2023-03-13	12.600	13.090	12.540	13.010	11.766	11,136,792
2023-03-10	12.720	12.820	12.550	12.650	11.440	10,024,720
2023-03-09	12.800	12.920	12.710	12.810	11.585	4,878,764
2023-03-08	12.940	12.990	12.780	12.810	11.585	4,993,891
2023-03-07	13.050	13.410	12.940	12.960	11.721	11,443,745
2023-03-06	12.900	13.200	12.800	13.120	11.865	8,395,756
2023-03-03	13.070	13.170	12.860	12.890	11.657	8,242,300
2023-03-02	13.450	13.510	13.030	13.050	11.802	11,199,942
2023-03-01	13.630	13.680	13.290	13.500	12.209	12,502,664
2023-02-28	13.260	13.650	13.230	13.630	12.327	13,721,076
2023-02-27	13.470	13.720	13.200	13.270	12.001	14,666,553
2023-02-24	13.800	14.240	13.550	13.580	12.281	22,523,527
2023-02-23	13.690	13.830	13.630	13.760	12.444	6,771,540
2023-02-22	13.790	13.850	13.600	13.690	12.381	6,555,680
2023-02-21	13.840	13.840	13.550	13.720	12.408	7,448,280
2023-02-20	13.650	13.730	13.230	13.690	12.381	10,267,769
2023-02-17	13.530	13.840	13.460	13.620	12.318	7,080,207
2023-02-16	13.860	14.100	13.510	13.580	12.281	12,247,025
2023-02-15	13.600	13.990	13.540	13.830	12.507	11,302,705
2023-02-14	13.530	13.710	13.280	13.650	12.345	10,141,373
2023-02-13	13.690	14.130	13.400	13.540	12.245	11,662,830
2023-02-10	13.770	13.800	13.520	13.700	12.390	6,783,114
2023-02-09	13.330	13.870	13.310	13.670	12.363	9,365,072
2023-02-08	13.270	13.530	13.240	13.330	12.055	6,254,627
2023-02-07	13.500	13.620	13.110	13.310	12.037	8,021,101

← NewerPage 15 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.