Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.460	8.690	8.440	8.650	7.558	7,626,708
2022-02-08	8.340	8.460	8.280	8.450	7.383	7,472,247
2022-02-07	8.400	8.460	8.270	8.330	7.279	6,967,260
2022-01-28	8.400	8.450	8.210	8.260	7.217	6,234,300
2022-01-27	8.630	8.630	8.380	8.380	7.322	6,978,106
2022-01-26	8.610	8.770	8.590	8.610	7.523	5,965,264
2022-01-25	8.940	8.980	8.610	8.610	7.523	8,763,028
2022-01-24	8.900	9.060	8.770	8.940	7.812	7,874,153
2022-01-21	9.180	9.200	8.930	8.930	7.803	8,685,462
2022-01-20	9.280	9.550	9.130	9.150	7.995	12,163,895
2022-01-19	9.320	9.500	9.230	9.330	8.152	9,208,631
2022-01-18	9.720	9.750	9.000	9.310	8.135	15,141,789
2022-01-17	9.690	9.820	9.520	9.740	8.511	10,613,473
2022-01-14	9.590	9.820	9.470	9.690	8.467	10,344,893
2022-01-13	9.810	9.900	9.500	9.590	8.380	14,273,088
2022-01-12	9.720	9.980	9.680	9.830	8.589	15,379,618
2022-01-11	9.570	9.830	9.570	9.720	8.493	13,303,413
2022-01-10	9.510	9.670	9.320	9.610	8.397	10,202,795
2022-01-07	9.620	9.700	9.380	9.410	8.222	11,011,688
2022-01-06	9.430	9.690	9.330	9.640	8.423	13,187,241
2022-01-05	9.650	9.790	9.300	9.430	8.240	22,858,213
2022-01-04	9.610	9.910	9.530	9.800	8.563	28,602,455
2021-12-31	9.210	9.740	9.180	9.510	8.310	25,503,323
2021-12-30	9.030	9.220	8.960	9.130	7.978	11,749,859
2021-12-29	9.080	9.210	9.010	9.030	7.890	8,864,889
2021-12-28	9.150	9.210	8.990	9.130	7.978	11,678,229
2021-12-27	9.010	9.310	8.880	9.180	8.021	20,053,652
2021-12-24	8.710	9.130	8.640	9.010	7.873	20,074,137
2021-12-23	8.710	8.740	8.650	8.720	7.619	7,424,561
2021-12-22	8.610	8.790	8.590	8.790	7.681	9,627,436
2021-12-21	8.560	8.630	8.530	8.600	7.515	5,432,934
2021-12-20	8.390	8.680	8.390	8.580	7.497	11,141,373
2021-12-17	8.510	8.530	8.400	8.400	7.340	6,199,952
2021-12-16	8.510	8.610	8.490	8.510	7.436	9,446,403
2021-12-15	8.660	8.780	8.560	8.600	7.515	8,115,014
2021-12-14	8.560	8.660	8.540	8.560	7.480	4,625,244
2021-12-13	8.560	8.650	8.510	8.560	7.480	5,744,282
2021-12-10	8.610	8.690	8.580	8.610	7.523	4,906,143
2021-12-09	8.690	8.710	8.600	8.630	7.541	6,114,940
2021-12-08	8.610	8.690	8.560	8.660	7.567	5,014,657
2021-12-07	8.620	8.670	8.460	8.560	7.480	5,848,467
2021-12-06	8.770	8.780	8.580	8.590	7.506	7,042,931
2021-12-03	8.760	8.820	8.680	8.770	7.663	5,578,620
2021-12-02	8.920	8.980	8.710	8.760	7.654	9,299,032
2021-12-01	9.110	9.240	8.850	8.960	7.829	12,567,065
2021-11-30	8.940	9.100	8.910	9.090	7.943	7,996,159
2021-11-29	9.010	9.280	8.900	8.940	7.812	9,573,302
2021-11-26	9.150	9.220	8.950	9.070	7.925	9,121,571
2021-11-25	8.890	9.220	8.880	9.150	7.995	14,551,213
2021-11-24	8.740	9.040	8.730	8.930	7.803	16,468,469
2021-11-23	8.650	8.840	8.590	8.710	7.611	16,053,900
2021-11-22	8.710	8.780	8.590	8.670	7.576	13,310,021
2021-11-19	9.030	9.080	8.670	8.700	7.602	23,824,729
2021-11-18	9.450	9.530	8.980	9.010	7.873	22,453,828
2021-11-17	9.430	9.530	9.370	9.470	8.275	12,571,031
2021-11-16	9.580	9.660	9.350	9.410	8.222	14,216,704
2021-11-15	9.660	9.830	9.490	9.560	8.353	20,115,761
2021-11-12	8.760	9.650	8.760	9.510	8.310	37,814,891
2021-11-11	8.820	8.940	8.740	8.810	7.698	12,271,556
2021-11-10	8.730	8.890	8.580	8.860	7.742	16,728,842

← NewerPage 20 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.