Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.460 | 5.630 | 5.410 | 5.600 | 5.561 | 7,712,366 |
| 2022-08-04 | 5.410 | 5.470 | 5.330 | 5.430 | 5.392 | 2,786,900 |
| 2022-08-03 | 5.460 | 5.590 | 5.370 | 5.410 | 5.372 | 5,491,162 |
| 2022-08-02 | 5.600 | 5.620 | 5.390 | 5.460 | 5.422 | 7,130,267 |
| 2022-08-01 | 5.500 | 5.620 | 5.430 | 5.620 | 5.580 | 5,669,698 |
| 2022-07-29 | 5.550 | 5.560 | 5.440 | 5.490 | 5.451 | 5,003,200 |
| 2022-07-28 | 5.480 | 5.500 | 5.440 | 5.490 | 5.451 | 3,983,000 |
| 2022-07-27 | 5.360 | 5.520 | 5.340 | 5.460 | 5.422 | 5,762,300 |
| 2022-07-26 | 5.320 | 5.410 | 5.320 | 5.380 | 5.342 | 3,368,500 |
| 2022-07-25 | 5.370 | 5.440 | 5.290 | 5.400 | 5.362 | 4,315,700 |
| 2022-07-22 | 5.380 | 5.430 | 5.290 | 5.350 | 5.312 | 5,061,454 |
| 2022-07-21 | 5.360 | 5.450 | 5.300 | 5.380 | 5.342 | 9,642,050 |
| 2022-07-20 | 5.180 | 5.370 | 5.120 | 5.370 | 5.332 | 9,642,222 |
| 2022-07-19 | 5.180 | 5.190 | 5.100 | 5.150 | 5.114 | 3,200,501 |
| 2022-07-18 | 4.980 | 5.140 | 4.970 | 5.140 | 5.104 | 3,888,526 |
| 2022-07-15 | 5.050 | 5.100 | 4.950 | 4.990 | 4.955 | 5,044,937 |
| 2022-07-14 | 5.160 | 5.160 | 5.060 | 5.090 | 5.054 | 4,239,511 |
| 2022-07-13 | 5.140 | 5.180 | 5.100 | 5.130 | 5.094 | 4,347,100 |
| 2022-07-12 | 5.340 | 5.400 | 5.110 | 5.140 | 5.104 | 6,726,500 |
| 2022-07-11 | 5.300 | 5.450 | 5.260 | 5.320 | 5.283 | 7,093,700 |
| 2022-07-08 | 5.220 | 5.350 | 5.190 | 5.290 | 5.253 | 7,105,362 |
| 2022-07-07 | 5.350 | 5.390 | 5.170 | 5.220 | 5.183 | 13,178,983 |
| 2022-07-06 | 5.350 | 5.440 | 5.340 | 5.370 | 5.332 | 5,241,659 |
| 2022-07-05 | 5.540 | 5.540 | 5.360 | 5.410 | 5.372 | 6,499,100 |
| 2022-07-04 | 5.480 | 5.520 | 5.410 | 5.480 | 5.441 | 5,592,700 |
| 2022-07-01 | 5.490 | 5.560 | 5.410 | 5.450 | 5.412 | 5,170,000 |
| 2022-06-30 | 5.500 | 5.610 | 5.480 | 5.490 | 5.451 | 5,595,164 |
| 2022-06-29 | 5.630 | 5.630 | 5.510 | 5.510 | 5.471 | 7,715,363 |
| 2022-06-28 | 5.560 | 5.620 | 5.480 | 5.610 | 5.570 | 11,367,249 |
| 2022-06-27 | 5.650 | 5.700 | 5.520 | 5.540 | 5.501 | 7,470,900 |
| 2022-06-24 | 5.570 | 5.660 | 5.550 | 5.590 | 5.551 | 4,900,897 |
| 2022-06-23 | 5.510 | 5.590 | 5.500 | 5.570 | 5.531 | 4,653,648 |
| 2022-06-22 | 5.560 | 5.640 | 5.490 | 5.510 | 5.471 | 6,189,800 |
| 2022-06-21 | 5.700 | 5.710 | 5.510 | 5.580 | 5.541 | 5,190,200 |
| 2022-06-20 | 5.540 | 5.670 | 5.520 | 5.670 | 5.630 | 7,174,821 |
| 2022-06-17 | 5.500 | 5.540 | 5.400 | 5.510 | 5.471 | 4,403,100 |
| 2022-06-16 | 5.410 | 5.540 | 5.400 | 5.490 | 5.451 | 5,418,025 |
| 2022-06-15 | 5.400 | 5.480 | 5.340 | 5.420 | 5.382 | 5,810,020 |
| 2022-06-14 | 5.320 | 5.430 | 5.290 | 5.430 | 5.392 | 5,274,663 |
| 2022-06-13 | 5.250 | 5.400 | 5.210 | 5.390 | 5.352 | 6,199,223 |
| 2022-06-10 | 5.200 | 5.320 | 5.190 | 5.280 | 5.243 | 4,234,431 |
| 2022-06-09 | 5.320 | 5.350 | 5.230 | 5.250 | 5.213 | 4,540,400 |
| 2022-06-08 | 5.280 | 5.380 | 5.250 | 5.330 | 5.292 | 9,587,902 |
| 2022-06-07 | 5.220 | 5.290 | 5.170 | 5.270 | 5.233 | 8,271,451 |
| 2022-06-06 | 5.150 | 5.210 | 5.060 | 5.210 | 5.173 | 5,947,690 |
| 2022-06-02 | 5.100 | 5.120 | 5.010 | 5.120 | 5.084 | 6,697,700 |
| 2022-06-01 | 5.160 | 5.190 | 5.080 | 5.100 | 5.064 | 3,627,300 |
| 2022-05-31 | 5.150 | 5.170 | 5.030 | 5.160 | 5.124 | 4,150,353 |
| 2022-05-30 | 5.190 | 5.190 | 5.070 | 5.120 | 5.084 | 4,615,673 |
| 2022-05-27 | 5.210 | 5.250 | 5.120 | 5.180 | 5.144 | 5,381,200 |
| 2022-05-26 | 5.230 | 5.290 | 5.110 | 5.230 | 5.193 | 6,077,114 |
| 2022-05-25 | 5.310 | 5.310 | 5.150 | 5.220 | 5.183 | 8,642,674 |
| 2022-05-24 | 5.780 | 5.780 | 5.280 | 5.320 | 5.283 | 20,824,082 |
| 2022-05-23 | 5.380 | 5.930 | 5.380 | 5.780 | 5.739 | 25,376,038 |
| 2022-05-20 | 5.210 | 5.420 | 5.210 | 5.390 | 5.352 | 7,013,361 |
| 2022-05-19 | 5.160 | 5.210 | 5.110 | 5.210 | 5.173 | 3,020,416 |
| 2022-05-18 | 5.270 | 5.350 | 5.210 | 5.230 | 5.193 | 2,831,700 |
| 2022-05-17 | 5.250 | 5.280 | 5.130 | 5.240 | 5.203 | 3,497,579 |
| 2022-05-16 | 5.290 | 5.400 | 5.240 | 5.270 | 5.233 | 4,375,195 |
| 2022-05-13 | 5.240 | 5.340 | 5.160 | 5.280 | 5.243 | 4,360,533 |
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.