Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.340	8.370	8.260	8.340	7.542	3,799,592
2022-08-03	8.260	8.380	8.250	8.270	7.479	4,283,586
2022-08-02	8.500	8.540	8.180	8.260	7.470	11,539,182
2022-08-01	8.660	8.660	8.510	8.570	7.750	7,042,742
2022-07-29	8.760	8.780	8.640	8.660	7.832	5,101,730
2022-07-28	8.790	8.830	8.730	8.760	7.922	4,660,254
2022-07-27	8.670	8.820	8.650	8.750	7.913	4,826,560
2022-07-26	8.730	8.740	8.580	8.690	7.859	4,789,300
2022-07-25	8.700	8.800	8.670	8.690	7.859	4,709,178
2022-07-22	8.830	8.890	8.660	8.710	7.877	6,258,840
2022-07-21	8.850	8.900	8.770	8.790	7.949	5,067,320
2022-07-20	8.740	8.880	8.730	8.870	8.022	7,449,227
2022-07-19	8.750	8.780	8.660	8.720	7.886	5,743,040
2022-07-18	8.640	8.740	8.590	8.730	7.895	6,723,454
2022-07-15	8.760	8.830	8.600	8.620	7.796	8,827,661
2022-07-14	8.880	8.920	8.800	8.810	7.968	6,436,179
2022-07-13	8.810	8.930	8.750	8.840	7.995	6,870,064
2022-07-12	9.090	9.140	8.800	8.810	7.968	15,169,380
2022-07-11	9.300	9.340	9.110	9.180	8.302	17,842,272
2022-07-08	9.130	9.190	9.070	9.090	8.221	5,413,815
2022-07-07	9.130	9.140	9.060	9.060	8.194	6,156,720
2022-07-06	9.210	9.260	9.010	9.090	8.221	9,779,335
2022-07-05	9.380	9.390	9.150	9.250	8.365	13,961,645
2022-07-04	9.160	9.390	9.150	9.380	8.483	13,819,823
2022-07-01	9.100	9.480	9.040	9.180	8.302	16,059,122
2022-06-30	9.110	9.190	9.030	9.100	8.230	9,956,476
2022-06-29	9.120	9.310	9.040	9.040	8.176	14,889,744
2022-06-28	8.910	9.150	8.860	9.110	8.239	13,206,498
2022-06-27	8.980	9.050	8.890	8.910	8.058	11,835,245
2022-06-24	9.050	9.120	8.940	8.980	8.121	11,036,768
2022-06-23	8.970	9.030	8.860	9.030	8.166	12,442,187
2022-06-22	8.910	9.110	8.810	8.990	8.130	16,020,369
2022-06-21	8.770	8.940	8.730	8.890	8.040	12,242,140
2022-06-20	8.750	8.880	8.660	8.790	7.949	6,738,407
2022-06-17	8.700	8.730	8.540	8.710	7.877	7,498,841
2022-06-16	8.680	8.830	8.670	8.750	7.913	7,127,730
2022-06-15	8.720	8.780	8.700	8.710	7.877	8,247,325
2022-06-14	8.660	8.720	8.480	8.720	7.886	7,773,134
2022-06-13	8.720	8.760	8.660	8.740	7.904	6,883,592
2022-06-10	8.650	8.720	8.630	8.710	7.877	8,261,812
2022-06-09	8.870	8.870	8.670	8.710	7.877	8,411,745
2022-06-08	8.890	8.950	8.720	8.830	7.986	9,339,542
2022-06-07	8.820	8.910	8.760	8.900	8.049	10,591,624
2022-06-06	8.770	8.860	8.660	8.820	7.977	7,889,977
2022-06-02	8.930	8.930	8.700	8.770	7.931	10,076,798
2022-06-01	8.770	8.980	8.770	8.930	8.076	11,051,052
2022-05-31	8.750	8.860	8.690	8.850	8.004	9,590,981
2022-05-30	8.740	8.740	8.650	8.740	7.904	8,111,929
2022-05-27	8.750	8.770	8.650	8.710	7.877	8,510,656
2022-05-26	8.720	8.800	8.600	8.750	7.913	9,462,549
2022-05-25	8.560	8.740	8.430	8.710	7.877	11,606,163
2022-05-24	9.320	9.460	8.870	8.870	7.750	23,115,338
2022-05-23	9.540	9.680	9.220	9.460	8.266	32,760,497
2022-05-20	8.950	9.140	8.890	9.120	7.969	9,948,460
2022-05-19	8.880	8.930	8.780	8.880	7.759	8,211,997
2022-05-18	9.030	9.230	8.930	8.970	7.838	10,224,917
2022-05-17	9.190	9.200	8.920	8.970	7.838	9,586,573
2022-05-16	9.290	9.340	9.100	9.150	7.995	10,657,611
2022-05-13	9.280	9.380	9.120	9.270	8.100	12,181,921
2022-05-12	8.900	9.290	8.900	9.260	8.091	15,946,106

← NewerPage 18 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.