Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 6.000 | 6.360 | 5.950 | 6.330 | 6.285 | 26,878,936 |
| 2022-11-04 | 5.900 | 6.030 | 5.880 | 6.010 | 5.968 | 10,553,879 |
| 2022-11-03 | 5.730 | 6.000 | 5.730 | 5.940 | 5.898 | 12,263,537 |
| 2022-11-02 | 6.030 | 6.090 | 5.850 | 5.900 | 5.858 | 22,637,376 |
| 2022-11-01 | 5.840 | 6.120 | 5.750 | 6.030 | 5.988 | 29,718,701 |
| 2022-10-31 | 5.850 | 6.080 | 5.700 | 6.020 | 5.978 | 21,163,305 |
| 2022-10-28 | 5.780 | 5.860 | 5.660 | 5.780 | 5.739 | 12,716,362 |
| 2022-10-27 | 5.700 | 5.830 | 5.540 | 5.760 | 5.719 | 10,031,959 |
| 2022-10-26 | 5.440 | 5.700 | 5.440 | 5.640 | 5.600 | 8,806,255 |
| 2022-10-25 | 5.550 | 5.660 | 5.350 | 5.390 | 5.352 | 9,837,518 |
| 2022-10-24 | 5.750 | 5.830 | 5.550 | 5.620 | 5.580 | 8,374,088 |
| 2022-10-21 | 5.680 | 5.810 | 5.600 | 5.790 | 5.749 | 6,603,200 |
| 2022-10-20 | 5.660 | 5.790 | 5.600 | 5.690 | 5.650 | 5,727,700 |
| 2022-10-19 | 5.800 | 5.990 | 5.700 | 5.720 | 5.680 | 7,478,880 |
| 2022-10-18 | 5.780 | 5.880 | 5.720 | 5.830 | 5.789 | 8,245,700 |
| 2022-10-17 | 5.760 | 5.850 | 5.730 | 5.790 | 5.749 | 7,885,673 |
| 2022-10-14 | 5.550 | 5.820 | 5.550 | 5.760 | 5.719 | 10,909,192 |
| 2022-10-13 | 5.300 | 5.630 | 5.250 | 5.580 | 5.541 | 16,130,900 |
| 2022-10-12 | 5.250 | 5.480 | 5.230 | 5.330 | 5.292 | 10,340,631 |
| 2022-10-11 | 5.200 | 5.310 | 5.060 | 5.290 | 5.253 | 11,980,756 |
| 2022-10-10 | 4.950 | 5.450 | 4.910 | 5.250 | 5.213 | 23,380,200 |
| 2022-09-30 | 4.900 | 5.000 | 4.870 | 4.950 | 4.915 | 4,331,800 |
| 2022-09-29 | 4.990 | 5.000 | 4.870 | 4.890 | 4.856 | 4,335,299 |
| 2022-09-28 | 5.000 | 5.030 | 4.860 | 4.910 | 4.875 | 5,154,557 |
| 2022-09-27 | 4.850 | 5.010 | 4.830 | 4.990 | 4.955 | 7,285,538 |
| 2022-09-26 | 4.930 | 4.970 | 4.840 | 4.840 | 4.806 | 6,675,338 |
| 2022-09-23 | 5.140 | 5.140 | 4.960 | 4.990 | 4.955 | 6,481,789 |
| 2022-09-22 | 5.170 | 5.280 | 5.130 | 5.140 | 5.104 | 8,691,650 |
| 2022-09-21 | 5.120 | 5.220 | 5.090 | 5.170 | 5.134 | 3,520,200 |
| 2022-09-20 | 5.120 | 5.290 | 5.120 | 5.160 | 5.124 | 3,274,008 |
| 2022-09-19 | 5.080 | 5.270 | 5.080 | 5.120 | 5.084 | 5,075,778 |
| 2022-09-16 | 5.330 | 5.400 | 5.130 | 5.130 | 5.094 | 5,667,920 |
| 2022-09-15 | 5.410 | 5.490 | 5.300 | 5.380 | 5.342 | 6,147,980 |
| 2022-09-14 | 5.330 | 5.450 | 5.290 | 5.400 | 5.362 | 7,110,612 |
| 2022-09-13 | 5.440 | 5.440 | 5.350 | 5.380 | 5.342 | 5,394,788 |
| 2022-09-09 | 5.340 | 5.490 | 5.330 | 5.390 | 5.352 | 10,617,605 |
| 2022-09-08 | 5.310 | 5.430 | 5.310 | 5.400 | 5.362 | 7,290,531 |
| 2022-09-07 | 5.310 | 5.450 | 5.300 | 5.350 | 5.312 | 9,395,800 |
| 2022-09-06 | 5.460 | 5.700 | 5.350 | 5.420 | 5.382 | 15,688,482 |
| 2022-09-05 | 5.380 | 5.730 | 5.360 | 5.540 | 5.501 | 21,694,287 |
| 2022-09-02 | 5.050 | 5.470 | 5.030 | 5.380 | 5.342 | 27,587,075 |
| 2022-09-01 | 5.260 | 5.440 | 5.260 | 5.260 | 5.223 | 38,620,151 |
| 2022-08-31 | 6.020 | 6.440 | 5.840 | 5.840 | 5.799 | 61,488,062 |
| 2022-08-30 | 6.150 | 6.350 | 5.830 | 5.850 | 5.809 | 25,632,637 |
| 2022-08-29 | 5.850 | 5.920 | 5.700 | 5.840 | 5.799 | 5,996,428 |
| 2022-08-26 | 6.040 | 6.080 | 5.740 | 5.850 | 5.809 | 7,798,928 |
| 2022-08-25 | 5.870 | 5.870 | 5.670 | 5.810 | 5.769 | 6,339,560 |
| 2022-08-24 | 5.970 | 6.000 | 5.750 | 5.780 | 5.739 | 6,759,898 |
| 2022-08-23 | 5.940 | 6.000 | 5.860 | 5.950 | 5.908 | 5,714,692 |
| 2022-08-22 | 5.790 | 5.980 | 5.700 | 5.950 | 5.908 | 9,230,365 |
| 2022-08-19 | 5.880 | 5.880 | 5.740 | 5.790 | 5.749 | 4,094,800 |
| 2022-08-18 | 5.830 | 5.890 | 5.770 | 5.870 | 5.829 | 5,809,900 |
| 2022-08-17 | 5.880 | 5.980 | 5.830 | 5.850 | 5.809 | 5,748,100 |
| 2022-08-16 | 5.850 | 5.930 | 5.800 | 5.920 | 5.878 | 7,018,852 |
| 2022-08-15 | 5.710 | 5.930 | 5.700 | 5.830 | 5.789 | 8,573,283 |
| 2022-08-12 | 5.800 | 5.810 | 5.600 | 5.730 | 5.690 | 7,851,823 |
| 2022-08-11 | 5.690 | 5.720 | 5.620 | 5.650 | 5.610 | 4,231,691 |
| 2022-08-10 | 5.660 | 5.710 | 5.630 | 5.650 | 5.610 | 3,796,600 |
| 2022-08-09 | 5.760 | 5.850 | 5.650 | 5.700 | 5.660 | 5,560,800 |
| 2022-08-08 | 5.630 | 5.800 | 5.610 | 5.790 | 5.749 | 8,092,472 |
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.