Guangdong Jiaying Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	6.740	6.810	6.710	6.730	6.683	3,941,300
2023-11-01	6.720	6.790	6.640	6.780	6.732	6,022,200
2023-10-31	6.610	6.750	6.570	6.680	6.633	5,148,110
2023-10-30	6.450	6.660	6.410	6.620	6.573	6,968,520
2023-10-27	6.280	6.460	6.220	6.450	6.405	5,450,120
2023-10-26	6.240	6.350	6.180	6.300	6.256	3,809,320
2023-10-25	6.390	6.390	6.270	6.270	6.226	4,494,000
2023-10-24	6.320	6.390	6.260	6.340	6.295	4,490,949
2023-10-23	6.320	6.370	6.230	6.310	6.266	3,498,400
2023-10-20	6.390	6.390	6.250	6.300	6.256	3,637,300
2023-10-19	6.490	6.530	6.350	6.360	6.315	3,973,301
2023-10-18	6.650	6.650	6.480	6.490	6.444	3,588,700
2023-10-17	6.680	6.700	6.550	6.620	6.573	4,122,900
2023-10-16	6.750	6.810	6.640	6.690	6.643	4,684,600
2023-10-13	6.760	6.830	6.730	6.750	6.702	3,737,500
2023-10-12	6.720	6.830	6.680	6.760	6.712	5,193,107
2023-10-11	6.640	6.770	6.640	6.690	6.643	4,990,531
2023-10-10	6.720	6.730	6.630	6.650	6.603	4,450,580
2023-10-09	6.940	6.980	6.600	6.710	6.663	10,130,735
2023-09-28	6.870	6.980	6.850	6.940	6.891	4,608,200
2023-09-27	6.780	6.890	6.720	6.860	6.812	5,985,901
2023-09-26	6.850	6.850	6.720	6.760	6.712	3,857,049
2023-09-25	6.810	6.880	6.750	6.850	6.802	4,322,351
2023-09-22	6.750	6.830	6.680	6.820	6.772	4,171,400
2023-09-21	6.790	6.810	6.720	6.740	6.693	2,438,800
2023-09-20	6.730	6.800	6.720	6.770	6.722	2,236,700
2023-09-19	6.760	6.820	6.720	6.760	6.712	3,265,790
2023-09-18	6.720	6.780	6.660	6.770	6.722	3,884,300
2023-09-15	6.610	6.780	6.570	6.720	6.673	5,556,600
2023-09-14	6.590	6.650	6.540	6.600	6.554	2,468,117
2023-09-13	6.740	6.740	6.510	6.590	6.544	4,944,000
2023-09-12	6.720	6.770	6.670	6.740	6.693	4,563,422
2023-09-11	6.700	6.760	6.670	6.700	6.653	6,590,892
2023-09-08	6.720	6.800	6.600	6.700	6.653	3,034,930
2023-09-07	6.810	6.810	6.670	6.700	6.653	3,826,400
2023-09-06	6.740	6.880	6.730	6.820	6.772	4,509,700
2023-09-05	6.800	6.860	6.740	6.770	6.722	3,221,700
2023-09-04	6.820	6.860	6.750	6.830	6.782	2,950,100
2023-09-01	6.970	6.970	6.810	6.830	6.782	3,075,100
2023-08-31	6.880	6.970	6.820	6.940	6.891	3,895,900
2023-08-30	6.860	6.970	6.840	6.890	6.841	4,112,658
2023-08-29	6.750	6.900	6.700	6.860	6.812	4,301,700
2023-08-28	7.000	7.100	6.750	6.770	6.722	8,050,637
2023-08-25	6.780	6.820	6.660	6.680	6.633	3,770,800
2023-08-24	6.860	6.870	6.720	6.780	6.732	3,071,100
2023-08-23	6.970	6.970	6.810	6.830	6.782	2,862,500
2023-08-22	6.850	6.970	6.730	6.950	6.901	5,385,758
2023-08-21	7.040	7.070	6.810	6.820	6.772	7,155,199
2023-08-18	7.310	7.340	7.020	7.020	6.971	5,222,600
2023-08-17	7.290	7.350	7.250	7.340	7.288	3,989,605
2023-08-16	7.420	7.540	7.290	7.290	7.239	4,502,000
2023-08-15	7.360	7.430	7.280	7.390	7.338	4,514,805
2023-08-14	7.350	7.440	7.270	7.360	7.308	3,832,600
2023-08-11	7.370	7.440	7.310	7.350	7.298	4,491,500
2023-08-10	7.430	7.440	7.350	7.370	7.318	3,618,400
2023-08-09	7.440	7.500	7.400	7.420	7.368	2,702,200
2023-08-08	7.410	7.490	7.220	7.440	7.388	5,754,700
2023-08-07	7.610	7.620	7.400	7.400	7.348	8,165,900
2023-08-04	7.540	7.690	7.530	7.610	7.556	10,296,100
2023-08-03	7.560	7.600	7.490	7.540	7.487	4,457,000

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.