Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.980	14.220	13.780	14.150	14.150	16,602,363
2026-07-22	14.100	14.400	13.900	14.140	14.140	24,230,289
2026-07-21	14.350	14.640	13.890	14.130	14.130	24,134,324
2026-07-20	13.760	14.670	13.570	14.430	14.430	24,232,152
2026-07-17	14.800	14.870	13.770	13.820	13.820	29,224,107
2026-07-16	15.030	15.160	14.530	14.870	14.870	30,654,096
2026-07-15	14.550	15.450	14.470	15.310	15.310	48,103,906
2026-07-14	13.950	15.000	13.800	14.730	14.730	39,385,223
2026-07-13	14.220	14.510	13.970	14.020	14.020	23,565,695
2026-07-10	13.580	14.450	13.400	14.320	14.320	34,035,602
2026-07-09	13.920	14.320	13.510	13.710	13.710	33,567,039
2026-07-08	14.640	15.250	14.020	14.150	14.150	33,360,047
2026-07-07	14.800	15.430	14.440	15.050	15.050	39,519,406
2026-07-06	14.370	15.880	14.180	14.930	14.930	57,397,434
2026-07-03	15.460	15.470	14.280	15.190	15.190	63,056,828
2026-07-02	14.660	14.660	14.660	14.660	14.660	9,884,749
2026-07-01	12.410	13.420	12.180	13.330	13.330	27,875,980
2026-06-30	12.570	12.730	12.400	12.490	12.490	18,228,111
2026-06-29	11.750	12.820	11.550	12.630	12.630	24,977,877
2026-06-26	12.430	12.520	11.750	11.780	11.780	16,057,091
2026-06-25	12.670	12.780	12.120	12.540	12.540	18,815,004
2026-06-24	12.300	12.870	12.190	12.430	12.430	18,408,588
2026-06-23	11.920	12.450	11.910	12.290	12.290	13,983,645
2026-06-22	12.020	12.020	11.450	11.940	11.940	13,729,970
2026-06-18	12.090	12.320	11.900	12.060	12.060	9,570,160
2026-06-17	12.200	12.230	12.020	12.050	12.050	6,173,809
2026-06-16	12.340	12.350	12.140	12.190	12.190	7,739,261
2026-06-15	12.540	12.580	12.260	12.390	12.390	9,427,683
2026-06-12	12.350	12.590	12.180	12.410	12.410	10,983,260
2026-06-11	12.190	12.410	12.100	12.300	12.300	8,833,942
2026-06-10	12.300	12.640	12.100	12.600	12.250	11,712,230
2026-06-09	12.310	12.420	12.100	12.220	11.881	9,896,300
2026-06-08	12.500	12.770	12.090	12.300	11.958	12,809,120
2026-06-05	12.700	12.930	12.610	12.680	12.328	8,420,942
2026-06-04	12.900	12.960	12.500	12.630	12.279	10,884,179
2026-06-03	13.100	13.100	12.840	12.890	12.532	8,141,171
2026-06-02	13.400	13.490	13.030	13.120	12.756	10,208,405
2026-06-01	13.500	13.620	13.340	13.470	13.096	8,562,475
2026-05-29	13.250	13.620	13.110	13.440	13.067	13,405,986
2026-05-28	13.470	13.470	13.110	13.220	12.853	8,270,022
2026-05-27	13.600	13.650	13.130	13.460	13.086	11,125,520
2026-05-26	13.510	13.840	13.480	13.640	13.261	7,754,187
2026-05-25	13.860	13.890	13.430	13.510	13.135	10,894,394
2026-05-22	14.160	14.200	13.760	13.820	13.436	9,812,479
2026-05-21	14.250	14.470	14.120	14.140	13.747	8,830,198
2026-05-20	14.190	14.410	14.010	14.270	13.874	8,235,137
2026-05-19	13.950	14.380	13.940	14.180	13.786	7,798,940
2026-05-18	14.220	14.220	13.880	13.930	13.543	9,362,115
2026-05-15	14.320	14.440	14.150	14.250	13.854	8,208,100
2026-05-14	14.610	14.620	14.310	14.320	13.922	9,209,021
2026-05-13	14.760	14.760	14.460	14.600	14.194	10,173,806
2026-05-12	15.180	15.180	14.630	14.710	14.301	15,981,500
2026-05-11	15.060	15.330	14.860	15.210	14.788	14,744,304
2026-05-08	15.030	15.170	14.810	15.050	14.632	12,668,020
2026-05-07	14.900	15.160	14.890	15.020	14.603	7,256,746
2026-05-06	14.760	15.030	14.760	14.880	14.467	10,193,591
2026-04-30	14.900	15.090	14.680	14.780	14.369	11,180,734
2026-04-29	14.860	15.000	14.800	14.940	14.525	7,173,820
2026-04-28	15.110	15.470	14.810	14.860	14.447	12,392,200
2026-04-27	15.330	15.530	15.050	15.130	14.710	10,378,600

← NewerPage 2 of 21 · 1,219 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.