Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.080	9.290	9.010	9.010	7.873	17,890,886
2022-05-10	8.960	9.140	8.880	9.130	7.978	14,598,237
2022-05-09	9.070	9.080	8.920	9.060	7.916	16,625,571
2022-05-06	8.680	9.110	8.630	9.070	7.925	16,569,459
2022-05-05	8.550	8.830	8.530	8.790	7.681	10,699,717
2022-04-29	8.360	8.840	8.300	8.660	7.567	13,842,717
2022-04-28	8.350	8.350	8.150	8.320	7.270	7,166,931
2022-04-27	8.270	8.410	8.120	8.390	7.331	9,795,078
2022-04-26	8.360	8.450	8.120	8.350	7.296	10,893,323
2022-04-25	8.780	8.990	8.250	8.330	7.279	15,551,560
2022-04-22	8.680	8.720	8.520	8.560	7.480	8,989,099
2022-04-21	8.790	8.870	8.660	8.680	7.584	12,473,076
2022-04-20	9.090	9.090	8.810	8.810	7.698	12,669,943
2022-04-19	9.060	9.170	8.920	9.120	7.969	10,172,064
2022-04-18	8.820	9.060	8.810	9.000	7.864	7,467,395
2022-04-15	9.000	9.130	8.860	8.880	7.759	11,976,803
2022-04-14	8.910	9.080	8.820	9.050	7.908	11,134,305
2022-04-13	8.990	9.060	8.730	8.890	7.768	12,871,566
2022-04-12	9.000	9.110	8.860	9.080	7.934	13,346,270
2022-04-11	9.180	9.380	8.990	9.010	7.873	16,601,640
2022-04-08	9.430	9.440	9.060	9.230	8.065	17,349,954
2022-04-07	9.400	9.540	9.290	9.420	8.231	23,975,140
2022-04-06	9.450	9.680	9.380	9.510	8.310	28,242,166
2022-04-01	9.800	9.870	9.310	9.400	8.214	51,376,568
2022-03-31	9.800	10.490	9.710	10.050	8.782	62,840,625
2022-03-30	9.850	10.060	9.510	9.860	8.616	55,004,025
2022-03-29	9.700	10.120	9.610	10.080	8.808	84,516,842
2022-03-28	11.380	11.500	10.030	10.300	9.000	130,207,858
2022-03-25	9.900	10.530	9.780	10.530	9.201	105,674,395
2022-03-24	8.660	9.570	8.600	9.570	8.362	33,912,515
2022-03-23	8.630	8.760	8.570	8.700	7.602	5,497,951
2022-03-22	8.710	8.750	8.590	8.640	7.550	5,788,325
2022-03-21	8.610	8.830	8.570	8.770	7.663	8,017,541
2022-03-18	8.310	8.620	8.270	8.570	7.488	8,475,288
2022-03-17	8.310	8.520	8.250	8.300	7.252	7,425,455
2022-03-16	8.160	8.290	7.890	8.240	7.200	7,950,894
2022-03-15	8.470	8.620	8.070	8.080	7.060	8,155,292
2022-03-14	8.730	8.820	8.510	8.530	7.453	6,575,002
2022-03-11	8.390	8.740	8.300	8.730	7.628	6,832,303
2022-03-10	8.450	8.540	8.310	8.500	7.427	5,755,191
2022-03-09	8.400	8.420	7.970	8.230	7.191	8,525,721
2022-03-08	8.680	8.710	8.360	8.360	7.305	8,055,372
2022-03-07	8.830	8.930	8.650	8.700	7.602	6,126,040
2022-03-04	8.900	8.990	8.790	8.850	7.733	6,907,666
2022-03-03	8.820	8.950	8.780	8.900	7.777	6,455,629
2022-03-02	8.690	8.820	8.610	8.810	7.698	5,663,520
2022-03-01	8.690	8.720	8.630	8.690	7.593	4,325,191
2022-02-28	8.700	8.720	8.520	8.690	7.593	6,827,958
2022-02-25	8.490	8.760	8.480	8.680	7.584	9,233,255
2022-02-24	8.600	8.730	8.400	8.450	7.383	8,659,275
2022-02-23	8.520	8.660	8.520	8.630	7.541	6,450,905
2022-02-22	8.590	8.600	8.430	8.520	7.445	7,395,118
2022-02-21	8.440	8.600	8.400	8.590	7.506	7,535,234
2022-02-18	8.320	8.450	8.320	8.440	7.375	4,797,502
2022-02-17	8.520	8.530	8.350	8.360	7.305	7,544,097
2022-02-16	8.560	8.560	8.460	8.520	7.445	3,789,003
2022-02-15	8.380	8.550	8.350	8.520	7.445	5,722,270
2022-02-14	8.550	8.580	8.350	8.370	7.314	5,012,326
2022-02-11	8.600	8.610	8.440	8.450	7.383	6,452,823
2022-02-10	8.640	8.710	8.560	8.640	7.550	4,678,200

← NewerPage 19 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.