Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.740	12.780	11.930	11.950	11.311	34,065,994
2025-01-22	12.890	12.900	12.640	12.700	12.020	10,848,520
2025-01-21	12.900	12.940	12.780	12.920	12.229	7,769,060
2025-01-20	12.690	12.980	12.680	12.920	12.229	12,509,849
2025-01-17	12.460	12.720	12.430	12.660	11.983	11,794,118
2025-01-16	12.650	12.680	12.310	12.500	11.831	11,333,805
2025-01-15	12.600	12.760	12.540	12.660	11.983	10,962,749
2025-01-14	12.300	12.620	12.230	12.600	11.926	14,316,526
2025-01-13	11.950	12.350	11.840	12.320	11.661	11,752,510
2025-01-10	12.150	12.290	11.980	11.980	11.339	10,591,767
2025-01-09	12.200	12.330	11.970	12.100	11.452	13,132,249
2025-01-08	12.110	12.150	11.700	11.920	11.282	11,045,900
2025-01-07	12.260	12.290	11.930	12.110	11.462	11,968,929
2025-01-06	12.310	12.480	12.160	12.250	11.594	11,442,731
2025-01-03	12.370	12.690	12.260	12.290	11.632	11,475,808
2025-01-02	12.780	12.860	12.240	12.360	11.699	13,380,506
2024-12-31	13.090	13.130	12.780	12.800	12.115	11,708,762
2024-12-30	13.060	13.250	13.040	13.090	12.390	6,965,032
2024-12-27	12.890	13.140	12.840	13.090	12.390	10,792,920
2024-12-26	12.940	13.020	12.840	12.880	12.191	7,587,560
2024-12-25	13.000	13.020	12.730	12.950	12.257	11,423,119
2024-12-24	12.770	12.930	12.730	12.910	12.219	11,094,262
2024-12-23	13.140	13.140	12.750	12.760	12.077	11,024,762
2024-12-20	13.170	13.340	13.050	13.070	12.371	10,806,400
2024-12-19	13.000	13.210	12.960	13.180	12.475	10,338,178
2024-12-18	13.130	13.130	13.010	13.040	12.342	8,449,399
2024-12-17	13.360	13.360	13.020	13.050	12.352	11,570,417
2024-12-16	13.700	13.750	13.250	13.320	12.607	14,252,057
2024-12-13	13.680	13.810	13.530	13.650	12.920	15,389,427
2024-12-12	13.400	13.980	13.350	13.720	12.986	25,558,701
2024-12-11	13.250	13.490	13.180	13.400	12.683	15,021,090
2024-12-10	13.620	13.650	13.150	13.170	12.465	18,829,203
2024-12-09	12.920	13.610	12.900	13.320	12.607	34,517,186
2024-12-06	12.610	12.890	12.580	12.860	12.172	13,015,364
2024-12-05	12.640	12.680	12.530	12.610	11.935	9,661,487
2024-12-04	12.760	12.860	12.590	12.650	11.973	12,432,451
2024-12-03	13.040	13.060	12.760	12.820	12.134	13,702,277
2024-12-02	13.020	13.150	12.910	13.040	12.342	19,495,601
2024-11-29	12.880	13.070	12.770	12.950	12.257	19,397,985
2024-11-28	13.130	13.350	12.790	12.840	12.153	24,368,480
2024-11-27	12.380	12.950	12.310	12.950	12.257	27,085,723
2024-11-26	12.270	12.620	12.230	12.390	11.727	11,020,514
2024-11-25	12.280	12.370	12.130	12.280	11.623	11,330,303
2024-11-22	12.830	12.870	12.260	12.280	11.623	18,939,979
2024-11-21	12.980	12.990	12.720	12.810	12.124	13,929,601
2024-11-20	12.390	12.990	12.330	12.980	12.285	32,540,665
2024-11-19	12.100	12.490	12.100	12.410	11.746	14,237,847
2024-11-18	12.250	12.370	12.010	12.110	11.462	16,157,362
2024-11-15	12.480	12.590	12.200	12.230	11.576	15,958,717
2024-11-14	12.760	12.950	12.480	12.510	11.841	20,670,197
2024-11-13	12.810	13.060	12.570	12.750	12.068	23,577,080
2024-11-12	12.670	13.140	12.660	12.860	12.172	34,409,619
2024-11-11	12.510	12.690	12.380	12.660	11.983	18,321,495
2024-11-08	12.750	12.880	12.500	12.590	11.916	20,259,680
2024-11-07	12.390	12.710	12.340	12.700	12.020	19,704,004
2024-11-06	12.510	12.630	12.380	12.440	11.774	18,467,200
2024-11-05	12.390	12.590	12.310	12.560	11.888	20,172,902
2024-11-04	12.440	12.570	12.290	12.430	11.765	15,380,795
2024-11-01	12.470	12.540	12.260	12.380	11.718	15,981,299
2024-10-31	12.650	12.740	12.380	12.470	11.803	21,286,420

← NewerPage 8 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.