Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.760	15.860	15.410	15.490	15.060	15,345,623
2025-07-24	15.530	15.910	15.320	15.790	15.351	23,365,740
2025-07-23	15.600	15.870	15.420	15.510	15.079	25,077,416
2025-07-22	16.080	16.420	15.690	15.740	15.303	31,210,685
2025-07-21	16.170	16.450	15.810	16.150	15.701	27,013,350
2025-07-18	16.140	16.180	15.720	16.100	15.653	31,174,915
2025-07-17	15.500	16.320	15.500	16.190	15.740	39,350,845
2025-07-16	15.200	15.660	15.090	15.520	15.089	23,105,571
2025-07-15	15.430	15.470	15.050	15.180	14.758	23,565,601
2025-07-14	15.410	15.750	15.270	15.460	15.031	26,951,100
2025-07-11	15.510	16.120	15.350	15.530	15.099	43,101,992
2025-07-10	15.100	15.420	14.880	15.340	14.914	29,445,651
2025-07-09	15.060	15.450	14.870	15.160	14.739	34,199,198
2025-07-08	14.790	15.750	14.740	15.110	14.690	49,850,412
2025-07-07	15.610	15.880	14.660	14.860	14.447	88,027,860
2025-07-04	13.690	14.930	13.630	14.930	14.515	81,069,727
2025-07-03	12.970	13.680	12.960	13.570	13.193	30,965,977
2025-07-02	13.100	13.150	12.890	12.970	12.610	11,523,580
2025-07-01	13.050	13.120	12.940	13.120	12.756	12,441,345
2025-06-30	12.910	13.060	12.790	13.050	12.688	12,570,265
2025-06-27	12.900	12.950	12.830	12.910	12.551	9,636,712
2025-06-26	13.030	13.030	12.840	12.900	12.542	10,726,405
2025-06-25	13.130	13.140	12.840	13.030	12.668	13,201,196
2025-06-24	13.000	13.140	12.990	13.090	12.726	10,707,976
2025-06-23	12.990	13.050	12.860	12.970	12.610	13,220,020
2025-06-20	13.120	13.180	13.010	13.020	12.658	9,102,430
2025-06-19	13.350	13.380	13.010	13.120	12.756	9,797,044
2025-06-18	13.480	13.510	13.280	13.350	12.979	8,845,852
2025-06-17	13.790	13.980	13.420	13.520	13.144	13,703,960
2025-06-16	14.070	14.150	13.650	13.700	13.319	16,277,040
2025-06-13	14.070	14.190	13.910	14.110	13.718	16,903,268
2025-06-12	13.930	14.140	13.920	14.120	13.728	12,889,503
2025-06-11	13.990	14.080	13.870	13.980	13.592	11,430,239
2025-06-10	13.920	14.180	13.880	14.040	13.650	18,712,756
2025-06-09	13.350	14.160	13.300	13.870	13.485	24,693,067
2025-06-06	13.460	13.490	13.290	13.320	12.950	8,839,596
2025-06-05	13.750	13.800	13.350	13.420	13.047	12,968,720
2025-06-04	13.540	13.890	13.470	13.780	13.397	14,599,646
2025-06-03	13.020	13.590	12.970	13.570	13.193	20,513,399
2025-05-30	13.140	13.350	12.980	13.100	12.736	10,586,928
2025-05-29	12.960	13.260	12.890	13.140	12.775	11,225,088
2025-05-28	13.190	13.360	13.100	13.220	12.513	7,076,086
2025-05-27	13.120	13.370	13.120	13.240	12.531	7,809,320
2025-05-26	13.470	13.470	13.110	13.180	12.475	12,144,483
2025-05-23	13.580	13.650	13.430	13.440	12.721	11,512,200
2025-05-22	13.400	13.460	13.230	13.330	12.617	7,558,800
2025-05-21	13.460	13.600	13.370	13.390	12.673	6,939,980
2025-05-20	13.190	13.570	13.190	13.470	12.749	12,703,560
2025-05-19	13.370	13.390	13.150	13.160	12.456	9,060,900
2025-05-16	13.230	13.430	13.160	13.380	12.664	8,024,900
2025-05-15	13.340	13.400	13.240	13.240	12.531	5,552,386
2025-05-14	13.360	13.420	13.200	13.370	12.655	6,879,220
2025-05-13	13.330	13.450	13.330	13.370	12.655	7,861,967
2025-05-12	13.560	13.620	13.190	13.300	12.588	13,857,520
2025-05-09	13.600	13.690	13.510	13.510	12.787	6,531,340
2025-05-08	13.590	13.740	13.530	13.580	12.853	6,587,000
2025-05-07	13.690	13.940	13.510	13.540	12.815	9,736,200
2025-05-06	13.690	13.710	13.400	13.630	12.901	12,737,300
2025-04-30	13.620	13.710	13.440	13.650	12.920	9,590,568
2025-04-29	13.610	13.780	13.530	13.650	12.920	9,902,560

← NewerPage 6 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.