Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.270	18.450	18.080	18.130	17.626	9,780,168
2025-10-24	18.140	18.330	18.050	18.200	17.694	7,307,587
2025-10-23	18.850	18.940	17.840	18.150	17.646	15,863,095
2025-10-22	18.770	19.300	18.740	18.940	18.414	13,255,660
2025-10-21	18.540	18.890	18.350	18.620	18.103	9,428,510
2025-10-20	18.640	18.850	18.270	18.510	17.996	10,495,041
2025-10-17	18.800	19.300	18.400	18.540	18.025	15,768,933
2025-10-16	18.340	19.210	18.140	18.410	17.899	17,148,803
2025-10-15	18.350	18.500	18.030	18.410	17.899	20,674,996
2025-10-14	19.350	19.530	18.100	18.350	17.840	21,204,512
2025-10-13	19.270	19.740	19.000	19.250	18.715	11,800,321
2025-10-10	20.200	20.390	19.480	19.640	19.094	13,140,225
2025-10-09	20.710	20.820	20.070	20.280	19.717	15,419,073
2025-09-30	19.670	20.840	19.670	20.720	20.144	19,673,687
2025-09-29	20.030	20.130	19.140	19.660	19.114	14,409,474
2025-09-26	20.800	20.910	19.880	19.980	19.425	22,062,674
2025-09-25	22.620	22.620	20.750	20.800	20.222	26,708,652
2025-09-24	19.470	21.630	19.470	21.630	21.029	27,775,693
2025-09-23	20.510	20.680	19.200	19.660	19.114	18,326,227
2025-09-22	20.250	20.880	20.210	20.690	20.115	14,604,734
2025-09-19	20.200	20.860	19.830	20.280	19.717	12,944,259
2025-09-18	20.180	20.660	19.840	20.210	19.649	19,877,591
2025-09-17	19.490	20.210	19.350	19.990	19.435	14,259,696
2025-09-16	19.570	20.110	19.250	19.470	18.929	11,355,858
2025-09-15	19.800	20.030	19.330	19.580	19.036	13,959,460
2025-09-12	19.250	19.970	19.100	19.660	19.114	21,383,018
2025-09-11	18.800	19.410	17.660	19.310	18.774	39,372,346
2025-09-10	19.880	20.560	19.410	19.620	19.075	18,068,310
2025-09-09	20.330	20.630	19.600	19.870	19.318	17,725,000
2025-09-08	20.850	21.480	20.000	20.370	19.804	16,169,654
2025-09-05	20.320	20.740	19.600	20.660	20.086	25,168,929
2025-09-04	20.860	21.850	19.960	20.320	19.756	35,138,730
2025-09-03	19.200	20.780	19.200	20.450	19.882	42,724,584
2025-09-02	19.900	20.160	19.000	19.210	18.676	24,985,942
2025-09-01	18.730	20.080	18.540	19.890	19.338	34,652,167
2025-08-29	18.410	18.930	18.260	18.860	18.336	23,903,830
2025-08-28	19.150	19.350	17.790	18.410	17.899	32,441,073
2025-08-27	20.810	20.860	19.060	19.090	18.560	30,007,744
2025-08-26	19.780	20.740	19.760	20.420	19.853	26,169,183
2025-08-25	19.260	20.200	19.050	19.900	19.347	34,903,480
2025-08-22	19.600	19.660	19.060	19.140	18.608	17,600,220
2025-08-21	18.990	19.630	18.800	19.520	18.978	32,051,757
2025-08-20	19.000	19.460	18.640	18.970	18.443	26,063,839
2025-08-19	19.360	20.200	18.940	19.040	18.511	41,002,798
2025-08-18	19.840	20.220	19.100	19.420	18.881	37,100,515
2025-08-15	19.630	20.220	19.510	19.860	19.308	29,119,586
2025-08-14	19.910	20.340	19.600	19.700	19.153	26,929,541
2025-08-13	19.820	20.310	19.510	19.980	19.425	33,430,066
2025-08-12	19.390	20.580	19.300	19.950	19.396	36,551,766
2025-08-11	19.320	19.830	18.650	19.270	18.735	46,402,236
2025-08-08	18.800	19.900	18.280	19.120	18.589	63,829,431
2025-08-07	18.300	18.860	18.160	18.490	17.976	30,025,433
2025-08-06	18.820	18.970	18.350	18.440	17.928	43,316,060
2025-08-05	19.190	19.660	18.480	19.000	18.472	70,346,285
2025-08-04	16.810	18.110	16.810	18.110	17.607	56,174,590
2025-08-01	16.400	16.960	16.380	16.460	16.003	27,668,078
2025-07-31	16.680	17.190	16.400	16.510	16.051	42,364,331
2025-07-30	16.330	17.460	16.100	16.750	16.285	54,633,014
2025-07-29	15.770	16.570	15.610	16.340	15.886	36,789,019
2025-07-28	15.520	15.980	15.490	15.810	15.371	18,082,229

← NewerPage 5 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.