Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.620 | 6.820 | 6.550 | 6.700 | 6.653 | 11,164,100 |
| 2024-04-30 | 6.650 | 6.730 | 6.520 | 6.550 | 6.504 | 11,464,100 |
| 2024-04-29 | 6.470 | 6.910 | 6.460 | 6.610 | 6.563 | 16,593,950 |
| 2024-04-26 | 6.710 | 6.710 | 6.240 | 6.470 | 6.424 | 17,899,606 |
| 2024-04-25 | 6.720 | 6.890 | 6.680 | 6.770 | 6.722 | 10,477,402 |
| 2024-04-24 | 6.700 | 6.830 | 6.630 | 6.700 | 6.653 | 9,835,800 |
| 2024-04-23 | 6.660 | 6.750 | 6.630 | 6.690 | 6.643 | 8,810,867 |
| 2024-04-22 | 6.690 | 6.720 | 6.570 | 6.660 | 6.613 | 2,396,500 |
| 2024-04-19 | 6.580 | 6.720 | 6.520 | 6.660 | 6.613 | 3,064,000 |
| 2024-04-18 | 6.610 | 6.680 | 6.560 | 6.580 | 6.534 | 2,964,637 |
| 2024-04-17 | 6.440 | 6.750 | 6.400 | 6.640 | 6.593 | 4,787,369 |
| 2024-04-16 | 6.810 | 6.810 | 6.370 | 6.440 | 6.395 | 7,785,222 |
| 2024-04-15 | 7.000 | 7.030 | 6.680 | 6.810 | 6.762 | 7,722,441 |
| 2024-04-12 | 7.040 | 7.110 | 6.990 | 7.000 | 6.951 | 2,792,100 |
| 2024-04-11 | 7.190 | 7.190 | 7.000 | 7.040 | 6.990 | 6,654,700 |
| 2024-04-10 | 7.150 | 7.380 | 7.150 | 7.200 | 7.149 | 11,155,018 |
| 2024-04-09 | 7.180 | 7.220 | 6.900 | 7.200 | 7.149 | 8,315,780 |
| 2024-04-08 | 6.980 | 7.160 | 6.890 | 7.110 | 7.060 | 9,798,242 |
| 2024-04-03 | 6.710 | 6.960 | 6.680 | 6.930 | 6.881 | 7,288,850 |
| 2024-04-02 | 6.690 | 6.760 | 6.670 | 6.710 | 6.663 | 4,078,636 |
| 2024-04-01 | 6.590 | 6.920 | 6.510 | 6.690 | 6.643 | 8,494,700 |
| 2024-03-29 | 6.510 | 6.680 | 6.450 | 6.530 | 6.484 | 2,692,600 |
| 2024-03-28 | 6.330 | 6.600 | 6.270 | 6.510 | 6.464 | 4,793,800 |
| 2024-03-27 | 6.500 | 6.500 | 6.330 | 6.330 | 6.285 | 3,093,700 |
| 2024-03-26 | 6.580 | 6.600 | 6.380 | 6.500 | 6.454 | 4,479,400 |
| 2024-03-25 | 6.750 | 6.780 | 6.570 | 6.590 | 6.544 | 4,179,800 |
| 2024-03-22 | 6.790 | 6.840 | 6.610 | 6.710 | 6.663 | 6,063,800 |
| 2024-03-21 | 6.630 | 6.900 | 6.580 | 6.790 | 6.742 | 9,119,600 |
| 2024-03-20 | 6.570 | 6.640 | 6.540 | 6.630 | 6.583 | 5,209,100 |
| 2024-03-19 | 6.620 | 6.640 | 6.550 | 6.580 | 6.534 | 4,700,400 |
| 2024-03-18 | 6.640 | 6.710 | 6.610 | 6.630 | 6.583 | 4,956,202 |
| 2024-03-15 | 6.560 | 6.660 | 6.520 | 6.620 | 6.573 | 3,605,765 |
| 2024-03-14 | 6.630 | 6.700 | 6.490 | 6.560 | 6.514 | 4,880,400 |
| 2024-03-13 | 6.740 | 6.750 | 6.530 | 6.570 | 6.524 | 9,973,468 |
| 2024-03-12 | 6.290 | 6.870 | 6.290 | 6.760 | 6.712 | 14,795,250 |
| 2024-03-11 | 6.270 | 6.450 | 6.190 | 6.280 | 6.236 | 11,959,200 |
| 2024-03-08 | 5.910 | 6.260 | 5.910 | 6.220 | 6.176 | 16,103,000 |
| 2024-03-07 | 6.120 | 6.150 | 5.950 | 5.950 | 5.908 | 4,350,800 |
| 2024-03-06 | 5.800 | 6.290 | 5.770 | 6.090 | 6.047 | 13,125,451 |
| 2024-03-05 | 5.960 | 5.960 | 5.800 | 5.820 | 5.779 | 4,789,000 |
| 2024-03-04 | 5.930 | 5.990 | 5.870 | 5.970 | 5.928 | 3,963,700 |
| 2024-03-01 | 5.900 | 5.950 | 5.780 | 5.930 | 5.888 | 7,109,190 |
| 2024-02-29 | 5.700 | 5.930 | 5.610 | 5.910 | 5.868 | 6,515,155 |
| 2024-02-28 | 5.960 | 6.120 | 5.730 | 5.780 | 5.739 | 11,092,298 |
| 2024-02-27 | 5.960 | 6.010 | 5.910 | 5.970 | 5.928 | 5,384,102 |
| 2024-02-26 | 5.800 | 6.180 | 5.800 | 5.960 | 5.918 | 8,012,970 |
| 2024-02-23 | 5.790 | 5.840 | 5.730 | 5.790 | 5.749 | 4,964,100 |
| 2024-02-22 | 5.740 | 5.810 | 5.680 | 5.780 | 5.739 | 6,308,689 |
| 2024-02-21 | 5.750 | 5.820 | 5.650 | 5.800 | 5.759 | 7,509,463 |
| 2024-02-20 | 5.690 | 5.790 | 5.590 | 5.740 | 5.700 | 6,008,921 |
| 2024-02-19 | 5.810 | 5.890 | 5.610 | 5.710 | 5.670 | 6,550,709 |
| 2024-02-08 | 5.450 | 5.820 | 4.940 | 5.820 | 5.779 | 17,011,859 |
| 2024-02-07 | 5.510 | 5.630 | 5.210 | 5.440 | 5.402 | 15,846,552 |
| 2024-02-06 | 4.900 | 5.390 | 4.670 | 5.390 | 5.352 | 13,419,900 |
| 2024-02-05 | 5.400 | 5.400 | 4.890 | 4.900 | 4.865 | 10,394,257 |
| 2024-02-02 | 5.510 | 5.670 | 5.220 | 5.430 | 5.392 | 10,212,600 |
| 2024-02-01 | 5.740 | 5.740 | 5.470 | 5.550 | 5.511 | 8,985,050 |
| 2024-01-31 | 5.990 | 6.040 | 5.660 | 5.800 | 5.759 | 10,173,900 |
| 2024-01-30 | 6.170 | 6.180 | 5.950 | 6.000 | 5.958 | 4,941,200 |
| 2024-01-29 | 6.430 | 6.430 | 6.190 | 6.230 | 6.186 | 4,494,400 |
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.