Guangdong Jiaying Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	7.100	7.340	7.080	7.200	7.149	17,378,386
2023-02-06	7.080	7.120	7.030	7.070	7.020	6,550,906
2023-02-03	7.070	7.080	6.970	7.060	7.010	8,069,225
2023-02-02	7.070	7.100	7.000	7.060	7.010	8,183,735
2023-02-01	7.000	7.080	6.970	7.060	7.010	7,929,628
2023-01-31	7.030	7.060	6.930	7.000	6.951	7,277,454
2023-01-30	7.130	7.190	6.980	7.030	6.980	12,149,300
2023-01-20	6.970	7.280	6.930	7.100	7.050	17,068,900
2023-01-19	6.880	6.970	6.720	6.940	6.891	15,607,657
2023-01-18	7.350	7.360	6.710	6.810	6.762	32,035,635
2023-01-17	6.990	7.060	6.890	7.030	6.980	13,672,800
2023-01-16	6.770	7.100	6.720	6.950	6.901	22,706,733
2023-01-13	6.830	6.910	6.740	6.800	6.752	10,106,400
2023-01-12	6.920	6.970	6.790	6.860	6.812	10,723,872
2023-01-11	6.990	7.120	6.750	6.910	6.861	19,320,950
2023-01-10	6.650	6.910	6.630	6.840	6.792	17,065,145
2023-01-09	6.650	6.660	6.430	6.600	6.554	8,118,050
2023-01-06	6.610	6.610	6.460	6.560	6.514	7,276,877
2023-01-05	6.660	6.660	6.510	6.590	6.544	6,215,500
2023-01-04	6.750	6.750	6.550	6.610	6.563	7,671,600
2023-01-03	6.550	6.790	6.520	6.690	6.643	11,505,486
2022-12-30	6.390	6.570	6.330	6.520	6.474	10,157,912
2022-12-29	6.010	6.470	5.980	6.400	6.355	13,374,352
2022-12-28	6.100	6.110	5.980	6.010	5.968	6,226,410
2022-12-27	6.180	6.270	5.950	6.060	6.017	9,104,007
2022-12-26	6.420	6.520	6.180	6.200	6.156	7,755,930
2022-12-23	6.370	6.580	6.320	6.480	6.434	7,799,734
2022-12-22	6.690	6.690	6.300	6.360	6.315	9,556,948
2022-12-21	6.700	6.740	6.550	6.670	6.623	5,153,853
2022-12-20	6.640	6.760	6.630	6.680	6.633	8,247,078
2022-12-19	6.920	6.930	6.620	6.630	6.583	11,064,806
2022-12-16	6.860	7.020	6.850	6.870	6.822	10,074,100
2022-12-15	6.880	7.040	6.820	6.870	6.822	10,885,949
2022-12-14	6.950	6.970	6.820	6.880	6.832	12,617,997
2022-12-13	7.000	7.040	6.850	7.030	6.980	16,347,019
2022-12-12	6.850	7.010	6.800	6.990	6.941	19,869,675
2022-12-09	6.940	6.950	6.760	6.780	6.732	14,564,800
2022-12-08	6.870	7.010	6.730	6.960	6.911	20,655,257
2022-12-07	6.630	6.900	6.600	6.860	6.812	24,499,197
2022-12-06	6.710	6.850	6.600	6.630	6.583	16,908,217
2022-12-05	6.760	6.970	6.570	6.740	6.693	22,435,605
2022-12-02	6.800	6.850	6.590	6.700	6.653	17,071,275
2022-12-01	6.950	7.050	6.590	6.820	6.772	18,070,120
2022-11-30	6.940	7.030	6.860	6.930	6.881	15,130,867
2022-11-29	6.830	7.020	6.810	6.950	6.901	17,194,451
2022-11-28	6.900	7.000	6.810	6.830	6.782	13,396,836
2022-11-25	6.810	7.040	6.640	6.930	6.881	16,344,358
2022-11-24	6.800	6.850	6.680	6.780	6.732	14,331,596
2022-11-23	6.850	6.900	6.510	6.660	6.613	18,662,470
2022-11-22	7.040	7.150	6.830	6.850	6.802	16,120,141
2022-11-21	7.020	7.090	6.890	7.050	7.000	13,253,367
2022-11-18	6.950	7.030	6.830	6.970	6.921	14,935,267
2022-11-17	6.940	6.940	6.800	6.900	6.851	10,293,102
2022-11-16	6.930	7.080	6.850	6.880	6.832	12,737,027
2022-11-15	6.900	7.000	6.720	6.950	6.901	20,038,872
2022-11-14	6.640	6.860	6.580	6.810	6.762	15,871,501
2022-11-11	6.740	6.880	6.620	6.640	6.593	20,558,700
2022-11-10	6.710	6.800	6.640	6.670	6.623	14,762,747
2022-11-09	6.570	6.800	6.500	6.710	6.663	22,328,637
2022-11-08	6.330	6.820	6.200	6.650	6.603	32,879,701

← NewerPage 16 of 21 · 1,212 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.