Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.150 | 6.180 | 6.090 | 6.150 | 6.150 | 2,280,000 |
| 2024-07-29 | 6.140 | 6.190 | 6.080 | 6.140 | 6.140 | 2,752,700 |
| 2024-07-26 | 5.900 | 6.160 | 5.900 | 6.150 | 6.150 | 6,036,863 |
| 2024-07-25 | 6.140 | 6.140 | 5.860 | 5.940 | 5.940 | 7,597,400 |
| 2024-07-24 | 6.130 | 6.270 | 5.960 | 6.180 | 6.180 | 6,538,000 |
| 2024-07-23 | 6.250 | 6.280 | 6.120 | 6.120 | 6.120 | 3,966,900 |
| 2024-07-22 | 6.270 | 6.330 | 6.150 | 6.260 | 6.260 | 5,994,100 |
| 2024-07-19 | 6.250 | 6.340 | 6.240 | 6.290 | 6.290 | 4,329,400 |
| 2024-07-18 | 6.410 | 6.410 | 6.150 | 6.280 | 6.280 | 8,355,952 |
| 2024-07-17 | 6.540 | 6.610 | 6.400 | 6.410 | 6.410 | 7,832,000 |
| 2024-07-16 | 6.630 | 6.740 | 6.560 | 6.600 | 6.600 | 7,120,500 |
| 2024-07-15 | 6.630 | 6.710 | 6.400 | 6.690 | 6.690 | 11,772,399 |
| 2024-07-12 | 6.800 | 6.830 | 6.600 | 6.630 | 6.630 | 17,016,301 |
| 2024-07-11 | 7.100 | 7.190 | 6.690 | 6.810 | 6.810 | 35,150,288 |
| 2024-07-10 | 8.090 | 8.120 | 7.180 | 7.180 | 7.180 | 25,548,300 |
| 2024-07-09 | 7.670 | 8.000 | 7.650 | 7.980 | 7.980 | 12,963,421 |
| 2024-07-08 | 7.820 | 8.000 | 7.590 | 7.620 | 7.620 | 13,583,499 |
| 2024-07-05 | 7.970 | 8.000 | 7.800 | 7.960 | 7.960 | 7,196,319 |
| 2024-07-04 | 8.000 | 8.130 | 7.910 | 7.970 | 7.970 | 11,213,619 |
| 2024-07-03 | 8.020 | 8.030 | 7.920 | 8.000 | 8.000 | 8,932,099 |
| 2024-07-02 | 7.830 | 8.080 | 7.760 | 7.990 | 7.990 | 15,448,307 |
| 2024-07-01 | 7.690 | 8.050 | 7.640 | 7.880 | 7.880 | 19,365,500 |
| 2024-06-28 | 7.400 | 7.720 | 7.230 | 7.600 | 7.600 | 20,079,519 |
| 2024-06-27 | 7.690 | 7.750 | 7.510 | 7.550 | 7.550 | 10,066,805 |
| 2024-06-26 | 7.590 | 7.780 | 7.550 | 7.730 | 7.730 | 18,160,421 |
| 2024-06-25 | 7.270 | 7.860 | 7.270 | 7.640 | 7.640 | 20,913,055 |
| 2024-06-24 | 7.230 | 7.550 | 7.180 | 7.310 | 7.310 | 15,297,900 |
| 2024-06-21 | 7.100 | 7.350 | 7.030 | 7.290 | 7.290 | 12,115,201 |
| 2024-06-20 | 7.120 | 7.290 | 7.090 | 7.090 | 7.040 | 12,478,600 |
| 2024-06-19 | 7.450 | 7.470 | 7.040 | 7.220 | 7.169 | 23,910,200 |
| 2024-06-18 | 7.420 | 7.600 | 7.300 | 7.490 | 7.437 | 25,325,000 |
| 2024-06-17 | 6.810 | 7.370 | 6.770 | 7.370 | 7.318 | 31,796,036 |
| 2024-06-14 | 6.820 | 6.940 | 6.630 | 6.700 | 6.653 | 9,487,800 |
| 2024-06-13 | 6.790 | 6.970 | 6.770 | 6.860 | 6.812 | 11,197,251 |
| 2024-06-12 | 6.820 | 6.880 | 6.730 | 6.770 | 6.722 | 6,640,068 |
| 2024-06-11 | 6.830 | 6.970 | 6.720 | 6.790 | 6.742 | 8,608,006 |
| 2024-06-07 | 6.870 | 6.980 | 6.790 | 6.880 | 6.832 | 9,414,068 |
| 2024-06-06 | 6.680 | 7.000 | 6.680 | 6.870 | 6.822 | 16,127,770 |
| 2024-06-05 | 6.960 | 6.970 | 6.670 | 6.690 | 6.643 | 18,476,535 |
| 2024-06-04 | 6.400 | 7.030 | 6.350 | 7.000 | 6.951 | 27,110,537 |
| 2024-06-03 | 6.450 | 6.450 | 6.330 | 6.390 | 6.345 | 3,744,287 |
| 2024-05-31 | 6.390 | 6.510 | 6.350 | 6.450 | 6.405 | 4,163,655 |
| 2024-05-30 | 6.360 | 6.420 | 6.280 | 6.390 | 6.345 | 3,244,013 |
| 2024-05-29 | 6.210 | 6.540 | 6.210 | 6.390 | 6.345 | 6,165,344 |
| 2024-05-28 | 6.440 | 6.480 | 6.220 | 6.250 | 6.206 | 5,771,766 |
| 2024-05-27 | 6.440 | 6.500 | 6.300 | 6.460 | 6.414 | 5,960,301 |
| 2024-05-24 | 6.520 | 6.570 | 6.440 | 6.440 | 6.395 | 6,571,700 |
| 2024-05-23 | 6.720 | 6.760 | 6.460 | 6.520 | 6.474 | 10,051,012 |
| 2024-05-22 | 6.910 | 7.000 | 6.720 | 6.770 | 6.722 | 13,565,678 |
| 2024-05-21 | 7.050 | 7.100 | 6.830 | 6.910 | 6.861 | 24,011,400 |
| 2024-05-20 | 6.180 | 6.770 | 6.150 | 6.770 | 6.722 | 14,639,225 |
| 2024-05-17 | 6.160 | 6.210 | 6.080 | 6.150 | 6.107 | 2,970,800 |
| 2024-05-16 | 6.170 | 6.220 | 6.130 | 6.140 | 6.097 | 2,963,325 |
| 2024-05-15 | 6.280 | 6.290 | 6.160 | 6.170 | 6.127 | 4,033,800 |
| 2024-05-14 | 6.120 | 6.330 | 6.100 | 6.280 | 6.236 | 6,959,669 |
| 2024-05-13 | 6.400 | 6.420 | 6.080 | 6.120 | 6.077 | 7,430,200 |
| 2024-05-10 | 6.500 | 6.600 | 6.370 | 6.380 | 6.335 | 6,044,800 |
| 2024-05-09 | 6.340 | 6.610 | 6.340 | 6.500 | 6.454 | 5,948,000 |
| 2024-05-08 | 6.610 | 6.620 | 6.380 | 6.400 | 6.355 | 7,718,800 |
| 2024-05-07 | 6.710 | 6.760 | 6.570 | 6.570 | 6.524 | 8,297,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-21 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.