Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7.680 | 7.830 | 7.660 | 7.720 | 7.666 | 6,609,200 |
| 2023-05-05 | 7.940 | 7.950 | 7.630 | 7.700 | 7.646 | 5,924,087 |
| 2023-05-04 | 7.900 | 7.970 | 7.840 | 7.900 | 7.844 | 5,290,740 |
| 2023-04-28 | 7.700 | 7.930 | 7.660 | 7.900 | 7.844 | 9,326,610 |
| 2023-04-27 | 7.620 | 7.740 | 7.530 | 7.720 | 7.666 | 5,560,100 |
| 2023-04-26 | 7.550 | 7.640 | 7.450 | 7.610 | 7.556 | 4,363,800 |
| 2023-04-25 | 7.690 | 7.690 | 7.370 | 7.550 | 7.497 | 8,136,237 |
| 2023-04-24 | 7.710 | 7.770 | 7.520 | 7.690 | 7.636 | 8,335,228 |
| 2023-04-21 | 7.760 | 7.800 | 7.650 | 7.670 | 7.616 | 5,190,800 |
| 2023-04-20 | 7.670 | 7.780 | 7.620 | 7.740 | 7.685 | 6,144,400 |
| 2023-04-19 | 7.880 | 7.910 | 7.650 | 7.700 | 7.646 | 7,548,800 |
| 2023-04-18 | 7.930 | 7.940 | 7.760 | 7.920 | 7.864 | 5,998,400 |
| 2023-04-17 | 7.880 | 7.940 | 7.800 | 7.900 | 7.844 | 5,015,438 |
| 2023-04-14 | 7.930 | 7.950 | 7.780 | 7.880 | 7.824 | 6,318,200 |
| 2023-04-13 | 7.850 | 7.950 | 7.780 | 7.880 | 7.824 | 5,008,204 |
| 2023-04-12 | 7.900 | 7.980 | 7.830 | 7.850 | 7.795 | 4,661,200 |
| 2023-04-11 | 7.850 | 7.920 | 7.770 | 7.920 | 7.864 | 6,932,300 |
| 2023-04-10 | 7.970 | 8.020 | 7.800 | 7.850 | 7.795 | 10,180,291 |
| 2023-04-07 | 7.940 | 8.010 | 7.900 | 7.960 | 7.904 | 5,982,953 |
| 2023-04-06 | 7.790 | 8.060 | 7.730 | 7.950 | 7.894 | 9,432,600 |
| 2023-04-04 | 7.750 | 7.850 | 7.720 | 7.790 | 7.735 | 7,323,669 |
| 2023-04-03 | 7.830 | 7.980 | 7.690 | 7.750 | 7.695 | 11,444,169 |
| 2023-03-31 | 7.660 | 7.810 | 7.600 | 7.790 | 7.735 | 10,314,900 |
| 2023-03-30 | 7.560 | 7.660 | 7.460 | 7.660 | 7.606 | 6,211,900 |
| 2023-03-29 | 7.470 | 7.630 | 7.470 | 7.560 | 7.507 | 5,646,800 |
| 2023-03-28 | 7.460 | 7.600 | 7.300 | 7.500 | 7.447 | 6,278,484 |
| 2023-03-27 | 7.500 | 7.520 | 7.370 | 7.410 | 7.358 | 6,780,538 |
| 2023-03-24 | 7.630 | 7.730 | 7.450 | 7.450 | 7.398 | 7,916,605 |
| 2023-03-23 | 7.510 | 7.590 | 7.440 | 7.570 | 7.517 | 7,444,400 |
| 2023-03-22 | 7.580 | 7.640 | 7.490 | 7.580 | 7.527 | 5,289,790 |
| 2023-03-21 | 7.550 | 7.690 | 7.490 | 7.560 | 7.507 | 8,006,900 |
| 2023-03-20 | 7.620 | 7.630 | 7.430 | 7.500 | 7.447 | 9,199,200 |
| 2023-03-17 | 7.710 | 7.810 | 7.550 | 7.590 | 7.537 | 8,611,086 |
| 2023-03-16 | 7.690 | 7.750 | 7.600 | 7.680 | 7.626 | 7,103,892 |
| 2023-03-15 | 7.550 | 7.820 | 7.550 | 7.680 | 7.626 | 9,378,800 |
| 2023-03-14 | 7.690 | 7.690 | 7.480 | 7.500 | 7.447 | 5,761,512 |
| 2023-03-13 | 7.630 | 7.710 | 7.580 | 7.640 | 7.586 | 5,504,400 |
| 2023-03-10 | 7.880 | 7.880 | 7.590 | 7.640 | 7.586 | 10,937,900 |
| 2023-03-09 | 7.790 | 7.860 | 7.720 | 7.830 | 7.775 | 7,728,100 |
| 2023-03-08 | 7.700 | 7.790 | 7.630 | 7.760 | 7.705 | 5,900,740 |
| 2023-03-07 | 7.810 | 7.870 | 7.680 | 7.730 | 7.676 | 5,652,000 |
| 2023-03-06 | 7.780 | 7.890 | 7.700 | 7.810 | 7.755 | 5,648,369 |
| 2023-03-03 | 7.860 | 7.930 | 7.750 | 7.790 | 7.735 | 5,240,700 |
| 2023-03-02 | 8.020 | 8.020 | 7.850 | 7.870 | 7.815 | 6,962,000 |
| 2023-03-01 | 8.060 | 8.120 | 7.880 | 8.010 | 7.954 | 9,164,750 |
| 2023-02-28 | 7.790 | 8.000 | 7.770 | 7.990 | 7.934 | 8,407,171 |
| 2023-02-27 | 7.990 | 8.030 | 7.800 | 7.840 | 7.785 | 8,698,480 |
| 2023-02-24 | 7.990 | 8.080 | 7.930 | 7.970 | 7.914 | 7,823,752 |
| 2023-02-23 | 8.110 | 8.120 | 7.900 | 7.950 | 7.894 | 10,671,900 |
| 2023-02-22 | 7.750 | 8.150 | 7.750 | 8.110 | 8.053 | 15,359,800 |
| 2023-02-21 | 8.010 | 8.050 | 7.900 | 7.980 | 7.924 | 7,968,054 |
| 2023-02-20 | 7.940 | 8.020 | 7.880 | 8.000 | 7.944 | 10,418,924 |
| 2023-02-17 | 7.870 | 7.970 | 7.820 | 7.920 | 7.864 | 11,565,469 |
| 2023-02-16 | 7.950 | 8.080 | 7.850 | 7.960 | 7.904 | 13,476,349 |
| 2023-02-15 | 7.970 | 8.120 | 7.840 | 7.960 | 7.904 | 15,905,939 |
| 2023-02-14 | 7.580 | 8.030 | 7.550 | 7.940 | 7.884 | 21,131,222 |
| 2023-02-13 | 7.230 | 7.550 | 7.140 | 7.510 | 7.457 | 18,548,488 |
| 2023-02-10 | 7.160 | 7.210 | 7.090 | 7.180 | 7.129 | 6,383,500 |
| 2023-02-09 | 7.110 | 7.170 | 7.090 | 7.140 | 7.090 | 5,786,000 |
| 2023-02-08 | 7.230 | 7.230 | 7.110 | 7.120 | 7.070 | 6,166,176 |
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.