Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.150	13.700	13.130	13.500	12.209	11,986,466
2023-02-03	13.620	13.620	13.030	13.300	12.028	12,816,129
2023-02-02	13.540	13.890	13.470	13.570	12.272	8,596,480
2023-02-01	13.350	13.630	13.300	13.540	12.245	9,053,994
2023-01-31	13.600	13.680	13.340	13.440	12.155	7,417,152
2023-01-30	14.060	14.110	13.410	13.560	12.263	12,317,674
2023-01-20	14.040	14.140	13.790	13.860	12.535	5,213,567
2023-01-19	13.600	14.250	13.460	13.990	12.652	9,739,499
2023-01-18	13.690	13.820	13.580	13.620	12.318	4,422,732
2023-01-17	13.740	13.810	13.600	13.680	12.372	5,505,455
2023-01-16	13.810	14.080	13.660	13.680	12.372	12,751,551
2023-01-13	13.440	14.040	13.330	13.810	12.489	15,888,885
2023-01-12	13.290	13.450	13.110	13.300	12.028	8,794,389
2023-01-11	13.020	13.490	12.970	13.290	12.019	11,587,268
2023-01-10	12.870	13.190	12.710	13.030	11.784	7,816,106
2023-01-09	13.000	13.100	12.880	12.880	11.648	7,508,196
2023-01-06	13.080	13.190	12.790	12.910	11.675	10,286,600
2023-01-05	12.900	13.330	12.830	13.120	11.865	12,969,263
2023-01-04	12.610	12.940	12.520	12.920	11.684	13,312,849
2023-01-03	12.360	12.910	12.210	12.810	11.585	16,234,524
2022-12-30	12.190	12.450	12.110	12.180	11.015	10,736,380
2022-12-29	11.560	12.490	11.500	12.340	11.160	20,240,473
2022-12-28	11.320	11.820	11.180	11.570	10.464	14,709,998
2022-12-27	11.350	11.350	10.950	11.340	10.256	8,868,829
2022-12-26	11.360	11.510	11.150	11.250	10.174	8,553,036
2022-12-23	11.320	11.430	11.200	11.360	10.274	5,218,765
2022-12-22	11.600	11.640	11.200	11.250	10.174	8,956,477
2022-12-21	11.500	11.620	11.400	11.510	10.409	7,683,775
2022-12-20	11.750	11.910	11.450	11.500	10.400	13,037,759
2022-12-19	12.500	12.500	11.700	11.810	10.681	15,904,051
2022-12-16	12.160	12.550	12.100	12.410	11.223	15,916,165
2022-12-15	12.210	12.460	12.120	12.160	10.997	11,118,512
2022-12-14	12.530	12.580	12.140	12.240	11.069	11,465,635
2022-12-13	13.040	13.190	12.270	12.530	11.332	21,696,540
2022-12-12	12.660	13.220	12.610	13.050	11.802	17,706,935
2022-12-09	12.640	12.950	12.540	12.650	11.440	13,112,727
2022-12-08	12.700	12.910	12.390	12.640	11.431	12,580,562
2022-12-07	12.400	12.730	12.150	12.700	11.486	11,474,310
2022-12-06	12.840	12.950	12.280	12.390	11.205	19,419,152
2022-12-05	12.810	13.000	12.610	12.860	11.630	11,890,347
2022-12-02	12.930	13.150	12.620	12.770	11.549	11,746,948
2022-12-01	13.080	13.140	12.710	12.900	11.666	11,516,035
2022-11-30	13.200	13.430	12.880	13.010	11.766	13,279,372
2022-11-29	12.990	13.430	12.990	13.230	11.965	12,763,730
2022-11-28	13.330	13.710	12.850	13.010	11.766	14,920,693
2022-11-25	13.480	13.630	13.030	13.460	12.173	11,918,157
2022-11-24	13.500	13.800	13.400	13.630	12.327	10,978,881
2022-11-23	14.050	14.160	13.260	13.700	12.390	17,103,473
2022-11-22	14.220	14.470	13.900	14.020	12.679	21,389,242
2022-11-21	14.120	14.850	13.870	14.410	13.032	30,431,197
2022-11-18	14.050	14.230	13.560	13.940	12.607	31,494,286
2022-11-17	13.000	14.080	12.750	13.810	12.489	27,740,613
2022-11-16	13.600	13.690	12.800	12.890	11.657	22,460,341
2022-11-15	13.380	13.780	13.120	13.650	12.345	25,779,610
2022-11-14	12.560	13.710	12.350	13.630	12.327	37,201,134
2022-11-11	13.680	13.760	12.490	12.590	11.386	40,263,546
2022-11-10	13.850	14.380	13.330	13.390	12.110	29,530,822
2022-11-09	13.350	14.210	13.190	14.020	12.679	41,883,384
2022-11-08	13.070	13.530	12.590	13.270	12.001	39,486,423
2022-11-07	12.950	13.820	12.680	13.070	11.820	37,119,971

← NewerPage 16 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.