Zhejiang Jingxin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.800	12.890	12.590	12.710	12.030	13,695,797
2024-10-29	13.030	13.170	12.690	12.760	12.077	20,485,352
2024-10-28	12.570	12.960	12.510	12.940	12.248	31,519,742
2024-10-25	12.660	12.730	12.290	12.510	11.841	36,613,909
2024-10-24	12.780	12.950	12.720	12.940	12.248	12,164,122
2024-10-23	12.780	12.850	12.680	12.760	12.077	12,544,497
2024-10-22	12.510	12.870	12.480	12.780	12.096	14,663,203
2024-10-21	12.520	12.700	12.310	12.510	11.841	16,303,485
2024-10-18	12.210	12.690	12.160	12.510	11.841	17,139,716
2024-10-17	12.250	12.400	12.180	12.190	11.538	8,970,480
2024-10-16	12.200	12.380	12.120	12.210	11.557	10,464,883
2024-10-15	12.450	12.710	12.260	12.280	11.623	12,943,283
2024-10-14	12.400	12.550	12.120	12.510	11.841	13,808,062
2024-10-11	12.800	12.800	12.230	12.410	11.746	17,766,353
2024-10-10	13.100	13.350	12.660	12.710	12.030	23,189,848
2024-10-09	13.240	13.510	12.780	12.890	12.200	30,013,702
2024-10-08	13.990	13.990	12.810	13.480	12.759	33,558,696
2024-09-30	12.130	12.810	12.130	12.740	12.058	32,430,959
2024-09-27	11.470	11.980	11.470	11.750	11.121	19,711,801
2024-09-26	11.000	11.350	10.960	11.340	10.733	11,270,942
2024-09-25	11.030	11.230	11.000	11.030	10.440	11,262,605
2024-09-24	10.630	11.000	10.590	10.990	10.402	11,963,002
2024-09-23	10.590	10.750	10.560	10.560	9.995	5,998,884
2024-09-20	10.720	10.740	10.500	10.580	10.014	6,489,890
2024-09-19	10.650	10.850	10.530	10.720	10.146	7,622,844
2024-09-18	10.770	10.780	10.510	10.600	10.033	6,746,820
2024-09-13	10.860	11.000	10.740	10.740	10.165	6,200,880
2024-09-12	11.060	11.200	10.870	10.880	10.298	8,260,520
2024-09-11	10.950	11.080	10.930	11.000	10.411	6,208,120
2024-09-10	11.020	11.120	10.830	11.020	10.430	9,864,220
2024-09-09	11.080	11.230	11.010	11.040	10.449	9,139,591
2024-09-06	11.440	11.470	11.140	11.160	10.563	9,242,860
2024-09-05	11.410	11.560	11.390	11.440	10.828	7,739,860
2024-09-04	11.350	11.530	11.270	11.400	10.790	10,768,841
2024-09-03	11.120	11.460	11.080	11.400	10.790	14,755,920
2024-09-02	11.280	11.330	11.130	11.130	10.534	10,687,737
2024-08-30	11.310	11.440	11.220	11.280	10.676	14,132,800
2024-08-29	11.180	11.380	11.100	11.300	10.695	9,802,351
2024-08-28	11.010	11.330	11.010	11.240	10.639	10,144,031
2024-08-27	11.200	11.330	11.050	11.110	10.515	11,329,586
2024-08-26	11.350	11.350	11.150	11.240	10.639	11,296,602
2024-08-23	11.350	11.450	11.280	11.370	10.762	8,009,000
2024-08-22	11.350	11.550	11.310	11.370	10.762	9,291,440
2024-08-21	11.480	11.610	11.350	11.400	10.790	9,514,680
2024-08-20	11.650	11.760	11.490	11.520	10.904	14,164,400
2024-08-19	11.560	11.740	11.520	11.640	11.017	16,338,113
2024-08-16	11.670	11.750	11.350	11.530	10.913	26,185,734
2024-08-15	11.100	11.630	11.070	11.440	10.828	40,122,135
2024-08-14	10.830	10.880	10.670	10.780	10.203	10,579,060
2024-08-13	10.860	10.910	10.720	10.830	10.250	11,204,651
2024-08-12	10.740	11.010	10.670	10.930	10.345	10,829,186
2024-08-09	10.880	10.940	10.690	10.700	10.127	6,454,965
2024-08-08	10.650	10.920	10.640	10.830	10.250	7,940,143
2024-08-07	10.630	10.780	10.520	10.670	10.099	5,925,140
2024-08-06	10.460	10.720	10.450	10.680	10.108	8,287,806
2024-08-05	10.580	10.790	10.380	10.400	9.843	8,184,315
2024-08-02	10.510	10.830	10.470	10.660	10.090	7,933,379
2024-08-01	10.600	10.740	10.490	10.580	10.014	8,854,329
2024-07-31	10.040	10.570	9.980	10.570	10.004	12,305,640
2024-07-30	9.980	10.070	9.880	10.040	9.503	6,568,751

← NewerPage 9 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.