Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.000	13.120	12.770	12.930	11.694	19,855,655
2022-11-03	12.570	13.130	12.500	12.980	11.739	30,854,878
2022-11-02	12.900	13.420	12.560	12.690	11.476	42,506,633
2022-11-01	13.230	13.620	12.300	12.880	11.648	47,577,241
2022-10-31	12.560	13.170	12.550	13.140	11.883	29,861,177
2022-10-28	12.990	13.250	12.480	12.660	11.449	28,002,618
2022-10-27	13.080	13.610	12.690	13.250	11.983	42,930,344
2022-10-26	12.080	13.260	12.010	13.260	11.992	49,916,501
2022-10-25	12.250	12.480	11.780	12.050	10.898	35,969,771
2022-10-24	13.180	13.330	12.330	12.460	11.268	55,933,156
2022-10-21	13.270	13.560	12.850	13.160	11.902	66,587,409
2022-10-20	13.510	14.550	13.050	13.430	12.146	94,294,111
2022-10-19	13.700	14.380	13.200	14.000	12.661	92,296,435
2022-10-18	11.970	13.320	11.920	13.320	12.046	52,149,950
2022-10-17	11.660	12.360	11.350	12.110	10.952	83,636,601
2022-10-14	10.380	11.290	10.290	11.290	10.210	68,310,660
2022-10-13	9.790	10.410	9.740	10.260	9.279	31,541,280
2022-10-12	9.510	9.870	9.430	9.870	8.926	14,650,128
2022-10-11	9.730	9.760	9.370	9.610	8.691	11,174,389
2022-10-10	9.760	9.900	9.440	9.680	8.754	20,250,052
2022-09-30	9.520	9.710	9.460	9.570	8.655	10,094,096
2022-09-29	9.590	9.800	9.510	9.590	8.673	14,155,191
2022-09-28	9.590	9.750	9.460	9.490	8.582	11,941,606
2022-09-27	9.060	9.620	9.060	9.590	8.673	16,298,959
2022-09-26	9.200	9.350	8.950	9.060	8.194	16,882,454
2022-09-23	9.450	9.620	9.150	9.300	8.411	11,103,729
2022-09-22	9.350	9.660	9.340	9.440	8.537	10,653,009
2022-09-21	9.540	9.540	9.240	9.380	8.483	8,923,320
2022-09-20	9.660	9.780	9.400	9.550	8.637	8,109,620
2022-09-19	9.650	9.700	9.480	9.570	8.655	12,133,207
2022-09-16	9.830	9.980	9.600	9.630	8.709	19,718,028
2022-09-15	9.530	10.050	9.530	9.680	8.754	23,575,824
2022-09-14	9.410	9.540	9.230	9.520	8.610	7,689,324
2022-09-13	9.440	9.620	9.420	9.530	8.619	9,638,980
2022-09-09	9.320	9.580	9.280	9.390	8.492	14,202,500
2022-09-08	9.400	9.400	9.230	9.270	8.384	5,179,180
2022-09-07	9.430	9.430	9.250	9.290	8.402	7,120,397
2022-09-06	9.540	9.550	9.380	9.440	8.537	8,187,597
2022-09-05	9.520	9.590	9.410	9.490	8.582	8,802,666
2022-09-02	9.510	9.630	9.460	9.520	8.610	9,850,480
2022-09-01	9.400	9.720	9.320	9.580	8.664	20,031,966
2022-08-31	9.380	9.550	9.330	9.360	8.465	13,340,123
2022-08-30	9.220	9.520	9.210	9.420	8.519	13,240,196
2022-08-29	9.250	9.330	9.150	9.280	8.393	9,243,157
2022-08-26	8.980	9.550	8.970	9.190	8.311	20,044,060
2022-08-25	8.910	8.950	8.790	8.940	8.085	4,815,485
2022-08-24	9.090	9.130	8.870	8.910	8.058	7,389,338
2022-08-23	9.050	9.090	8.930	9.060	8.194	6,045,282
2022-08-22	8.860	9.070	8.780	9.050	8.185	6,856,160
2022-08-19	8.990	9.020	8.830	8.840	7.995	6,005,440
2022-08-18	9.010	9.070	8.920	8.950	8.094	7,399,744
2022-08-17	9.060	9.120	9.020	9.040	8.176	5,943,100
2022-08-16	9.210	9.210	9.000	9.030	8.166	9,518,460
2022-08-15	9.100	9.240	9.030	9.190	8.311	14,166,101
2022-08-12	8.790	9.120	8.760	9.080	8.212	15,798,800
2022-08-11	8.570	8.840	8.560	8.790	7.949	10,552,734
2022-08-10	8.530	8.590	8.500	8.560	7.741	3,138,012
2022-08-09	8.500	8.590	8.420	8.550	7.732	3,822,560
2022-08-08	8.440	8.540	8.400	8.520	7.705	3,811,920
2022-08-05	8.340	8.450	8.320	8.430	7.624	3,842,901

← NewerPage 17 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.