Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6.340 | 6.500 | 6.320 | 6.370 | 6.325 | 4,692,500 |
| 2024-01-25 | 6.170 | 6.360 | 6.060 | 6.340 | 6.295 | 5,732,400 |
| 2024-01-24 | 6.130 | 6.200 | 5.910 | 6.130 | 6.087 | 5,884,300 |
| 2024-01-23 | 6.260 | 6.300 | 6.030 | 6.130 | 6.087 | 8,870,400 |
| 2024-01-22 | 6.840 | 6.840 | 6.220 | 6.290 | 6.246 | 6,437,500 |
| 2024-01-19 | 6.940 | 6.960 | 6.790 | 6.820 | 6.772 | 4,132,700 |
| 2024-01-18 | 7.020 | 7.030 | 6.730 | 6.890 | 6.841 | 8,683,700 |
| 2024-01-17 | 7.030 | 7.170 | 7.030 | 7.050 | 7.000 | 5,650,200 |
| 2024-01-16 | 7.120 | 7.140 | 6.960 | 7.060 | 7.010 | 4,533,900 |
| 2024-01-15 | 7.170 | 7.210 | 6.920 | 7.090 | 7.040 | 7,517,800 |
| 2024-01-12 | 7.210 | 7.300 | 7.170 | 7.190 | 7.139 | 4,331,459 |
| 2024-01-11 | 7.130 | 7.240 | 7.090 | 7.210 | 7.159 | 5,327,800 |
| 2024-01-10 | 7.150 | 7.210 | 7.070 | 7.170 | 7.119 | 3,670,800 |
| 2024-01-09 | 7.110 | 7.240 | 7.090 | 7.160 | 7.110 | 4,536,500 |
| 2024-01-08 | 7.280 | 7.290 | 7.120 | 7.120 | 7.070 | 3,693,500 |
| 2024-01-05 | 7.320 | 7.330 | 7.140 | 7.210 | 7.159 | 5,585,528 |
| 2024-01-04 | 7.300 | 7.320 | 7.240 | 7.310 | 7.258 | 3,770,900 |
| 2024-01-03 | 7.320 | 7.430 | 7.250 | 7.330 | 7.278 | 3,949,400 |
| 2024-01-02 | 7.270 | 7.390 | 7.250 | 7.370 | 7.318 | 4,350,700 |
| 2023-12-29 | 7.120 | 7.320 | 7.120 | 7.280 | 7.229 | 5,766,200 |
| 2023-12-28 | 7.140 | 7.220 | 7.040 | 7.150 | 7.100 | 5,869,129 |
| 2023-12-27 | 7.160 | 7.190 | 7.050 | 7.090 | 7.040 | 4,465,392 |
| 2023-12-26 | 7.210 | 7.300 | 7.040 | 7.080 | 7.030 | 6,664,392 |
| 2023-12-25 | 7.180 | 7.250 | 7.130 | 7.240 | 7.189 | 3,782,000 |
| 2023-12-22 | 7.250 | 7.330 | 7.150 | 7.180 | 7.129 | 5,651,100 |
| 2023-12-21 | 7.200 | 7.300 | 7.110 | 7.250 | 7.199 | 7,274,000 |
| 2023-12-20 | 7.330 | 7.370 | 7.160 | 7.170 | 7.119 | 4,888,700 |
| 2023-12-19 | 7.430 | 7.430 | 7.150 | 7.310 | 7.258 | 9,884,000 |
| 2023-12-18 | 7.410 | 7.540 | 7.390 | 7.430 | 7.378 | 5,496,400 |
| 2023-12-15 | 7.570 | 7.580 | 7.420 | 7.450 | 7.398 | 6,898,699 |
| 2023-12-14 | 7.620 | 7.650 | 7.570 | 7.570 | 7.517 | 3,763,624 |
| 2023-12-13 | 7.570 | 7.670 | 7.550 | 7.620 | 7.566 | 5,190,082 |
| 2023-12-12 | 7.600 | 7.720 | 7.560 | 7.590 | 7.537 | 6,489,924 |
| 2023-12-11 | 7.510 | 7.680 | 7.510 | 7.590 | 7.537 | 7,316,108 |
| 2023-12-08 | 7.600 | 7.640 | 7.510 | 7.550 | 7.497 | 5,576,200 |
| 2023-12-07 | 7.620 | 7.650 | 7.530 | 7.600 | 7.546 | 4,805,800 |
| 2023-12-06 | 7.520 | 7.780 | 7.480 | 7.620 | 7.566 | 8,600,200 |
| 2023-12-05 | 7.600 | 7.650 | 7.520 | 7.520 | 7.467 | 4,369,642 |
| 2023-12-04 | 7.510 | 7.710 | 7.450 | 7.600 | 7.546 | 9,350,500 |
| 2023-12-01 | 7.580 | 7.620 | 7.460 | 7.510 | 7.457 | 5,381,000 |
| 2023-11-30 | 7.600 | 7.660 | 7.510 | 7.560 | 7.507 | 6,537,853 |
| 2023-11-29 | 7.640 | 7.700 | 7.590 | 7.600 | 7.546 | 5,349,900 |
| 2023-11-28 | 7.640 | 7.680 | 7.540 | 7.640 | 7.586 | 5,498,981 |
| 2023-11-27 | 7.650 | 7.680 | 7.570 | 7.630 | 7.576 | 7,865,856 |
| 2023-11-24 | 7.590 | 7.690 | 7.550 | 7.620 | 7.566 | 6,103,702 |
| 2023-11-23 | 7.500 | 7.610 | 7.490 | 7.580 | 7.527 | 7,922,102 |
| 2023-11-22 | 7.470 | 7.610 | 7.470 | 7.510 | 7.457 | 8,516,400 |
| 2023-11-21 | 7.640 | 7.710 | 7.450 | 7.500 | 7.447 | 15,909,937 |
| 2023-11-20 | 7.430 | 7.760 | 7.380 | 7.630 | 7.576 | 26,895,514 |
| 2023-11-17 | 6.980 | 7.430 | 6.930 | 7.400 | 7.348 | 23,500,000 |
| 2023-11-16 | 6.800 | 6.980 | 6.780 | 6.980 | 6.931 | 10,016,300 |
| 2023-11-15 | 6.770 | 6.840 | 6.730 | 6.810 | 6.762 | 5,420,500 |
| 2023-11-14 | 6.780 | 6.830 | 6.720 | 6.730 | 6.683 | 3,366,400 |
| 2023-11-13 | 6.730 | 6.880 | 6.730 | 6.780 | 6.732 | 6,075,500 |
| 2023-11-10 | 6.700 | 6.750 | 6.630 | 6.720 | 6.673 | 3,140,900 |
| 2023-11-09 | 6.780 | 6.810 | 6.680 | 6.700 | 6.653 | 3,487,576 |
| 2023-11-08 | 6.780 | 6.840 | 6.740 | 6.790 | 6.742 | 4,788,400 |
| 2023-11-07 | 6.770 | 6.810 | 6.720 | 6.740 | 6.693 | 3,158,608 |
| 2023-11-06 | 6.830 | 6.850 | 6.750 | 6.770 | 6.722 | 3,923,487 |
| 2023-11-03 | 6.780 | 6.820 | 6.710 | 6.770 | 6.722 | 2,994,200 |
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.