Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.380	18.490	18.210	18.350	17.840	9,807,740
2026-01-20	18.500	18.920	18.340	18.470	17.957	11,828,598
2026-01-19	18.320	18.600	18.200	18.520	18.006	9,512,400
2026-01-16	18.330	18.420	18.080	18.360	17.850	11,657,668
2026-01-15	18.410	18.460	18.240	18.290	17.782	9,372,320
2026-01-14	18.210	18.590	18.110	18.370	17.860	18,666,000
2026-01-13	18.990	19.100	18.210	18.280	17.772	32,971,644
2026-01-12	20.300	20.300	18.600	19.100	18.569	40,399,724
2026-01-09	20.210	20.350	19.810	20.320	19.756	13,648,328
2026-01-08	20.000	20.600	20.000	20.290	19.726	13,302,038
2026-01-07	19.530	20.300	19.530	19.930	19.376	14,041,017
2026-01-06	19.680	19.750	19.460	19.560	19.017	8,103,191
2026-01-05	18.980	19.950	18.910	19.580	19.036	13,858,200
2025-12-31	18.890	19.150	18.820	18.980	18.453	7,317,294
2025-12-30	19.200	19.370	18.870	18.900	18.375	9,686,196
2025-12-29	19.830	19.880	19.240	19.260	18.725	9,936,350
2025-12-26	19.850	19.980	19.690	19.830	19.279	7,272,960
2025-12-25	20.120	20.120	19.680	19.830	19.279	6,229,468
2025-12-24	20.250	20.350	19.790	20.080	19.522	8,492,616
2025-12-23	20.380	20.520	20.130	20.280	19.717	7,398,722
2025-12-22	19.550	20.690	19.420	20.380	19.814	15,039,700
2025-12-19	19.450	20.100	19.310	19.660	19.114	9,479,244
2025-12-18	19.650	19.710	19.350	19.370	18.832	5,818,151
2025-12-17	18.920	19.760	18.800	19.690	19.143	13,536,150
2025-12-16	19.350	19.380	18.800	18.920	18.394	9,225,509
2025-12-15	19.160	19.670	19.060	19.420	18.881	10,179,661
2025-12-12	19.670	19.730	19.040	19.160	18.628	19,615,662
2025-12-11	19.070	19.850	18.800	19.720	19.172	16,752,098
2025-12-10	19.210	19.330	18.720	19.030	18.501	7,023,237
2025-12-09	19.220	19.610	19.000	19.020	18.492	7,808,660
2025-12-08	19.100	19.350	18.830	19.210	18.676	9,662,159
2025-12-05	19.100	19.180	18.690	19.080	18.550	8,029,238
2025-12-04	19.150	19.230	18.930	19.120	18.589	6,172,094
2025-12-03	19.560	19.620	18.980	19.160	18.628	11,882,091
2025-12-02	19.930	19.940	19.490	19.510	18.968	6,586,159
2025-12-01	19.820	20.240	19.720	19.920	19.367	10,837,708
2025-11-28	19.850	20.050	19.510	19.820	19.269	15,512,927
2025-11-27	20.850	20.930	19.780	19.840	19.289	28,116,007
2025-11-26	20.900	21.650	20.820	21.100	20.514	15,250,044
2025-11-25	21.090	21.580	20.850	20.950	20.368	17,701,151
2025-11-24	20.600	21.400	20.340	21.200	20.611	19,604,443
2025-11-21	20.670	21.580	20.370	20.500	19.931	16,420,595
2025-11-20	20.280	21.400	20.040	20.870	20.290	24,718,201
2025-11-19	20.900	21.250	20.190	20.300	19.736	27,650,750
2025-11-18	19.370	21.310	19.250	20.900	20.319	48,104,322
2025-11-17	19.680	20.190	19.080	19.370	18.832	33,839,681
2025-11-14	18.580	18.980	18.360	18.590	18.074	9,554,560
2025-11-13	18.430	18.750	18.300	18.570	18.054	9,073,401
2025-11-12	18.250	18.690	18.100	18.450	17.938	9,248,783
2025-11-11	18.310	18.480	18.110	18.270	17.763	7,931,589
2025-11-10	17.950	18.350	17.910	18.300	17.792	7,481,412
2025-11-07	18.200	18.250	17.930	18.020	17.519	7,679,600
2025-11-06	18.060	18.230	17.990	18.150	17.646	4,975,358
2025-11-05	18.030	18.390	17.930	18.110	17.607	6,219,841
2025-11-04	18.630	18.850	18.020	18.160	17.656	7,523,172
2025-11-03	18.840	18.930	18.220	18.700	18.181	10,713,714
2025-10-31	17.600	19.170	17.570	18.840	18.317	29,243,077
2025-10-30	18.290	18.290	17.570	17.600	17.111	13,235,580
2025-10-29	18.140	18.230	17.950	18.120	17.617	8,064,685
2025-10-28	18.080	18.240	17.930	18.070	17.568	5,948,658

← NewerPage 4 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.