Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.000	13.750	12.980	13.650	12.920	23,822,000
2025-04-25	14.250	14.330	13.680	13.730	12.995	16,071,937
2025-04-24	14.140	14.430	14.090	14.260	13.497	8,332,715
2025-04-23	14.190	14.260	14.090	14.110	13.355	7,595,500
2025-04-22	13.920	14.240	13.850	14.160	13.402	12,978,100
2025-04-21	13.770	13.970	13.680	13.940	13.194	11,400,981
2025-04-18	13.880	14.050	13.710	13.760	13.024	7,655,220
2025-04-17	14.040	14.110	13.900	13.900	13.156	7,003,260
2025-04-16	14.160	14.170	13.950	14.050	13.298	10,071,343
2025-04-15	14.170	14.250	14.030	14.200	13.440	11,226,817
2025-04-14	13.620	14.250	13.620	14.200	13.440	18,447,140
2025-04-11	13.450	13.740	13.320	13.590	12.863	14,953,571
2025-04-10	13.360	13.570	13.210	13.370	12.655	16,878,812
2025-04-09	13.060	13.370	12.660	13.230	12.522	20,776,071
2025-04-08	12.960	13.460	12.960	13.250	12.541	24,672,840
2025-04-07	13.480	13.710	12.750	12.920	12.229	32,560,064
2025-04-03	14.490	14.590	13.930	14.170	13.412	27,460,507
2025-04-02	14.610	14.710	14.440	14.660	13.875	13,457,652
2025-04-01	14.230	14.780	14.160	14.550	13.771	17,023,414
2025-03-31	14.180	14.380	14.040	14.220	13.459	12,348,133
2025-03-28	14.400	14.640	14.300	14.320	13.554	14,128,811
2025-03-27	14.070	14.500	14.010	14.430	13.658	18,253,575
2025-03-26	13.870	14.270	13.870	14.160	13.402	15,628,809
2025-03-25	13.900	14.030	13.660	13.750	13.014	10,447,271
2025-03-24	13.590	14.000	13.580	13.950	13.203	13,939,200
2025-03-21	13.860	13.940	13.520	13.590	12.863	14,386,740
2025-03-20	13.840	13.940	13.730	13.850	13.109	8,217,460
2025-03-19	13.700	13.900	13.680	13.840	13.099	10,378,176
2025-03-18	13.580	13.720	13.570	13.700	12.967	7,403,825
2025-03-17	13.510	13.710	13.470	13.580	12.853	10,249,088
2025-03-14	13.440	13.550	13.420	13.480	12.759	10,053,817
2025-03-13	13.430	13.510	13.310	13.470	12.749	8,779,072
2025-03-12	13.730	13.790	13.390	13.440	12.721	16,472,899
2025-03-11	13.890	14.020	13.640	13.740	13.005	17,581,352
2025-03-10	13.500	14.030	13.420	13.880	13.137	31,548,693
2025-03-07	13.000	13.190	12.930	13.190	12.484	11,177,305
2025-03-06	12.930	13.020	12.860	13.010	12.314	11,208,585
2025-03-05	12.890	12.940	12.810	12.890	12.200	7,336,402
2025-03-04	12.820	12.940	12.780	12.880	12.191	9,437,120
2025-03-03	12.880	13.180	12.820	12.860	12.172	15,038,867
2025-02-28	12.920	13.030	12.830	12.880	12.191	14,643,445
2025-02-27	12.690	13.060	12.640	12.990	12.295	20,900,240
2025-02-26	12.490	12.690	12.480	12.690	12.011	12,121,650
2025-02-25	12.590	12.590	12.440	12.480	11.812	12,835,801
2025-02-24	12.690	12.790	12.470	12.630	11.954	15,781,601
2025-02-21	12.170	12.700	12.170	12.660	11.983	33,335,664
2025-02-20	12.180	12.270	12.070	12.180	11.528	13,171,005
2025-02-19	11.980	12.170	11.910	12.160	11.509	11,831,770
2025-02-18	12.060	12.160	11.900	11.970	11.329	14,708,222
2025-02-17	12.220	12.280	12.030	12.070	11.424	16,168,272
2025-02-14	12.080	12.550	12.080	12.190	11.538	24,527,305
2025-02-13	12.040	12.170	11.980	12.090	11.443	12,926,623
2025-02-12	12.160	12.210	11.990	12.050	11.405	13,047,044
2025-02-11	12.290	12.320	11.990	12.210	11.557	17,377,608
2025-02-10	12.510	12.530	12.270	12.270	11.613	15,812,462
2025-02-07	12.490	12.630	12.400	12.480	11.812	15,357,280
2025-02-06	12.470	12.560	12.350	12.470	11.803	12,433,273
2025-02-05	12.340	12.520	12.250	12.520	11.850	16,307,350
2025-01-27	12.080	12.410	12.050	12.240	11.585	11,875,640
2025-01-24	11.970	12.070	11.850	12.040	11.396	14,737,105

← NewerPage 7 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.