Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.100	15.490	14.770	15.390	14.963	15,347,340
2026-04-23	15.200	15.280	14.970	15.090	14.671	8,212,209
2026-04-22	15.050	15.230	14.950	15.220	14.797	6,638,560
2026-04-21	15.180	15.230	14.910	15.050	14.632	8,097,226
2026-04-20	15.260	15.260	15.090	15.180	14.758	7,713,500
2026-04-17	15.800	15.820	15.090	15.250	14.826	21,204,053
2026-04-16	16.250	16.250	15.800	15.850	15.410	15,785,249
2026-04-15	16.160	16.380	15.990	16.260	15.808	14,928,856
2026-04-14	15.980	16.090	15.760	16.020	15.575	10,404,700
2026-04-13	15.900	16.040	15.720	15.850	15.410	8,522,749
2026-04-10	16.030	16.260	15.860	15.910	15.468	12,272,860
2026-04-09	16.100	16.430	15.920	15.980	15.536	11,291,700
2026-04-08	16.430	16.570	16.120	16.220	15.769	14,628,640
2026-04-07	16.390	16.480	16.020	16.100	15.653	12,468,387
2026-04-03	16.700	16.910	16.360	16.420	15.964	16,041,995
2026-04-02	16.900	17.180	16.650	16.950	16.479	20,707,050
2026-04-01	15.870	17.050	15.820	16.920	16.450	30,700,504
2026-03-31	15.690	16.260	15.660	15.720	15.283	12,688,100
2026-03-30	15.250	15.730	15.020	15.660	15.225	18,941,300
2026-03-27	14.380	15.580	14.300	15.480	15.050	20,154,540
2026-03-26	14.680	14.980	14.420	14.520	14.117	10,680,576
2026-03-25	14.840	14.840	14.650	14.700	14.292	8,667,500
2026-03-24	14.670	14.850	14.430	14.680	14.272	15,766,030
2026-03-23	14.930	14.960	14.330	14.400	14.000	14,929,754
2026-03-20	15.760	15.980	15.110	15.120	14.700	13,694,978
2026-03-19	16.230	16.400	15.650	15.720	15.283	12,128,790
2026-03-18	16.470	16.480	16.150	16.310	15.857	9,768,886
2026-03-17	16.310	16.800	16.310	16.460	16.003	15,969,163
2026-03-16	16.070	16.430	15.990	16.350	15.896	13,075,820
2026-03-13	15.850	16.100	15.830	16.090	15.643	10,378,960
2026-03-12	16.180	16.200	15.750	15.910	15.468	11,361,130
2026-03-11	16.060	16.180	15.770	16.140	15.692	10,950,987
2026-03-10	15.480	16.300	15.470	16.050	15.604	17,447,337
2026-03-09	15.590	15.660	15.290	15.360	14.933	11,964,740
2026-03-06	15.350	15.880	15.280	15.730	15.293	9,958,926
2026-03-05	15.530	15.580	15.280	15.350	14.924	8,219,100
2026-03-04	15.480	15.620	15.360	15.400	14.972	8,763,419
2026-03-03	15.890	16.130	15.500	15.570	15.138	11,209,728
2026-03-02	16.200	16.460	15.860	15.890	15.449	13,619,101
2026-02-27	16.210	16.480	16.200	16.340	15.886	7,125,462
2026-02-26	16.620	16.650	16.090	16.240	15.789	15,254,986
2026-02-25	16.650	16.740	16.520	16.600	16.139	7,980,520
2026-02-24	16.790	16.800	16.620	16.650	16.188	5,047,780
2026-02-13	16.820	16.900	16.600	16.610	16.149	5,399,411
2026-02-12	17.080	17.110	16.800	16.810	16.343	5,725,760
2026-02-11	16.980	17.160	16.960	17.100	16.625	6,420,122
2026-02-10	17.130	17.220	16.980	17.000	16.528	7,037,500
2026-02-09	17.000	17.280	16.970	17.140	16.664	7,945,878
2026-02-06	16.620	17.200	16.500	16.970	16.499	16,053,260
2026-02-05	16.760	16.850	16.480	16.630	16.168	7,948,000
2026-02-04	16.590	16.820	16.500	16.800	16.333	7,094,580
2026-02-03	16.730	16.780	16.360	16.640	16.178	8,160,679
2026-02-02	16.890	17.010	16.600	16.630	16.168	8,800,779
2026-01-30	16.960	17.430	16.950	16.970	16.499	12,070,280
2026-01-29	16.900	16.990	16.710	16.930	16.460	12,462,664
2026-01-28	17.460	17.490	16.830	16.940	16.469	24,813,730
2026-01-27	17.800	17.810	17.400	17.450	16.965	10,903,148
2026-01-26	18.100	18.100	17.530	17.720	17.228	15,910,634
2026-01-23	18.100	18.190	17.970	18.050	17.549	10,419,674
2026-01-22	18.360	18.420	18.010	18.030	17.529	13,373,528

← NewerPage 3 of 5 · 243 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.