Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7.490 | 7.550 | 7.410 | 7.530 | 7.477 | 4,329,800 |
| 2023-08-01 | 7.500 | 7.540 | 7.400 | 7.470 | 7.417 | 5,289,400 |
| 2023-07-31 | 7.590 | 7.590 | 7.470 | 7.540 | 7.487 | 5,390,801 |
| 2023-07-28 | 7.500 | 7.580 | 7.420 | 7.570 | 7.517 | 3,876,351 |
| 2023-07-27 | 7.540 | 7.560 | 7.490 | 7.500 | 7.447 | 2,937,860 |
| 2023-07-26 | 7.560 | 7.590 | 7.500 | 7.550 | 7.497 | 3,088,900 |
| 2023-07-25 | 7.630 | 7.650 | 7.470 | 7.570 | 7.517 | 5,512,200 |
| 2023-07-24 | 7.400 | 7.600 | 7.400 | 7.580 | 7.527 | 5,809,688 |
| 2023-07-21 | 7.550 | 7.660 | 7.420 | 7.420 | 7.368 | 7,279,256 |
| 2023-07-20 | 7.560 | 7.660 | 7.540 | 7.570 | 7.517 | 5,926,793 |
| 2023-07-19 | 7.640 | 7.670 | 7.570 | 7.640 | 7.586 | 3,433,198 |
| 2023-07-18 | 7.600 | 7.700 | 7.540 | 7.650 | 7.596 | 6,757,671 |
| 2023-07-17 | 7.490 | 7.700 | 7.350 | 7.600 | 7.546 | 10,958,483 |
| 2023-07-14 | 7.470 | 7.560 | 7.420 | 7.530 | 7.477 | 6,142,418 |
| 2023-07-13 | 7.440 | 7.490 | 7.300 | 7.470 | 7.417 | 9,769,164 |
| 2023-07-12 | 7.530 | 7.580 | 7.410 | 7.420 | 7.368 | 9,473,150 |
| 2023-07-11 | 7.630 | 7.690 | 7.480 | 7.510 | 7.457 | 10,785,700 |
| 2023-07-10 | 7.770 | 7.910 | 7.620 | 7.650 | 7.596 | 10,877,327 |
| 2023-07-07 | 7.980 | 7.990 | 7.580 | 7.780 | 7.725 | 14,704,300 |
| 2023-07-06 | 7.700 | 7.960 | 7.400 | 7.910 | 7.854 | 26,811,651 |
| 2023-07-05 | 8.680 | 8.720 | 7.790 | 7.810 | 7.755 | 54,353,557 |
| 2023-07-04 | 8.630 | 8.720 | 8.150 | 8.660 | 8.599 | 38,960,925 |
| 2023-07-03 | 9.050 | 9.150 | 8.590 | 8.700 | 8.639 | 43,915,743 |
| 2023-06-30 | 8.300 | 9.080 | 8.220 | 8.970 | 8.907 | 66,101,649 |
| 2023-06-29 | 7.650 | 8.280 | 7.610 | 8.250 | 8.192 | 24,873,718 |
| 2023-06-28 | 7.730 | 7.730 | 7.570 | 7.660 | 7.606 | 4,399,776 |
| 2023-06-27 | 7.550 | 7.820 | 7.540 | 7.680 | 7.626 | 10,659,044 |
| 2023-06-26 | 7.530 | 7.590 | 7.440 | 7.480 | 7.427 | 6,548,274 |
| 2023-06-21 | 7.630 | 7.690 | 7.560 | 7.590 | 7.537 | 5,626,403 |
| 2023-06-20 | 7.730 | 7.770 | 7.610 | 7.610 | 7.556 | 5,335,627 |
| 2023-06-19 | 7.870 | 7.870 | 7.710 | 7.750 | 7.695 | 4,890,400 |
| 2023-06-16 | 7.860 | 7.930 | 7.700 | 7.860 | 7.805 | 8,604,773 |
| 2023-06-15 | 7.910 | 8.000 | 7.820 | 7.880 | 7.824 | 13,089,758 |
| 2023-06-14 | 7.590 | 8.060 | 7.590 | 7.900 | 7.844 | 22,949,581 |
| 2023-06-13 | 7.550 | 7.650 | 7.480 | 7.640 | 7.586 | 4,762,902 |
| 2023-06-12 | 7.630 | 7.650 | 7.350 | 7.560 | 7.507 | 9,098,700 |
| 2023-06-09 | 7.490 | 7.590 | 7.440 | 7.500 | 7.447 | 3,986,900 |
| 2023-06-08 | 7.600 | 7.630 | 7.490 | 7.500 | 7.447 | 5,362,444 |
| 2023-06-07 | 7.530 | 7.690 | 7.490 | 7.600 | 7.546 | 6,263,600 |
| 2023-06-06 | 7.620 | 7.730 | 7.460 | 7.480 | 7.427 | 5,724,542 |
| 2023-06-05 | 7.580 | 7.660 | 7.540 | 7.640 | 7.586 | 4,890,100 |
| 2023-06-02 | 7.640 | 7.670 | 7.510 | 7.590 | 7.537 | 4,750,600 |
| 2023-06-01 | 7.710 | 7.780 | 7.620 | 7.620 | 7.566 | 4,618,300 |
| 2023-05-31 | 7.780 | 7.820 | 7.680 | 7.700 | 7.646 | 3,625,400 |
| 2023-05-30 | 7.730 | 7.840 | 7.650 | 7.740 | 7.685 | 4,382,200 |
| 2023-05-29 | 7.740 | 7.760 | 7.660 | 7.700 | 7.646 | 4,263,400 |
| 2023-05-26 | 7.580 | 7.770 | 7.500 | 7.740 | 7.685 | 8,228,500 |
| 2023-05-25 | 7.690 | 7.720 | 7.450 | 7.570 | 7.517 | 5,639,800 |
| 2023-05-24 | 7.750 | 7.760 | 7.650 | 7.680 | 7.626 | 5,374,081 |
| 2023-05-23 | 7.700 | 7.800 | 7.690 | 7.740 | 7.685 | 3,560,942 |
| 2023-05-22 | 7.610 | 7.850 | 7.560 | 7.740 | 7.685 | 6,567,686 |
| 2023-05-19 | 7.520 | 7.630 | 7.430 | 7.570 | 7.517 | 5,820,000 |
| 2023-05-18 | 7.520 | 7.620 | 7.460 | 7.520 | 7.467 | 3,623,515 |
| 2023-05-17 | 7.540 | 7.620 | 7.370 | 7.500 | 7.447 | 6,007,844 |
| 2023-05-16 | 7.550 | 7.600 | 7.420 | 7.510 | 7.457 | 4,219,238 |
| 2023-05-15 | 7.620 | 7.690 | 7.440 | 7.540 | 7.487 | 5,174,700 |
| 2023-05-12 | 7.670 | 7.720 | 7.580 | 7.660 | 7.606 | 4,217,147 |
| 2023-05-11 | 7.640 | 7.830 | 7.570 | 7.670 | 7.616 | 5,450,300 |
| 2023-05-10 | 7.530 | 7.660 | 7.440 | 7.640 | 7.586 | 5,278,300 |
| 2023-05-09 | 7.750 | 7.750 | 7.480 | 7.520 | 7.467 | 6,807,500 |
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.