Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.960 | 3.050 | 2.960 | 3.050 | 3.050 | 4,126,700 |
| 2026-07-22 | 2.950 | 3.040 | 2.950 | 2.990 | 2.990 | 4,943,100 |
| 2026-07-21 | 3.080 | 3.080 | 2.900 | 2.970 | 2.970 | 10,237,900 |
| 2026-07-20 | 3.190 | 3.310 | 3.020 | 3.070 | 3.070 | 7,884,600 |
| 2026-07-17 | 3.360 | 3.490 | 3.200 | 3.210 | 3.210 | 10,130,200 |
| 2026-07-16 | 3.360 | 3.490 | 3.330 | 3.390 | 3.390 | 8,476,300 |
| 2026-07-15 | 3.380 | 3.460 | 3.260 | 3.360 | 3.360 | 10,331,400 |
| 2026-07-14 | 3.320 | 3.420 | 3.270 | 3.390 | 3.390 | 6,172,250 |
| 2026-07-13 | 3.470 | 3.500 | 3.330 | 3.350 | 3.350 | 8,945,501 |
| 2026-07-10 | 3.300 | 3.430 | 3.260 | 3.430 | 3.430 | 7,310,800 |
| 2026-07-09 | 3.380 | 3.540 | 3.270 | 3.320 | 3.320 | 11,681,600 |
| 2026-07-08 | 3.270 | 3.510 | 3.220 | 3.430 | 3.430 | 11,172,200 |
| 2026-07-07 | 3.390 | 3.420 | 3.240 | 3.240 | 3.240 | 7,816,100 |
| 2026-07-06 | 3.500 | 3.680 | 3.410 | 3.430 | 3.430 | 14,801,500 |
| 2026-07-03 | 3.460 | 3.510 | 3.390 | 3.510 | 3.510 | 13,862,900 |
| 2026-07-02 | 3.200 | 3.340 | 3.190 | 3.340 | 3.340 | 4,033,500 |
| 2026-07-01 | 3.030 | 3.180 | 3.030 | 3.180 | 3.180 | 9,726,150 |
| 2026-06-30 | 3.000 | 3.070 | 2.950 | 3.030 | 3.030 | 6,169,744 |
| 2026-06-29 | 3.020 | 3.150 | 2.910 | 3.040 | 3.040 | 9,220,100 |
| 2026-06-26 | 3.030 | 3.100 | 2.930 | 3.000 | 3.000 | 9,317,650 |
| 2026-06-25 | 3.210 | 3.210 | 3.050 | 3.050 | 3.050 | 9,419,632 |
| 2026-06-24 | 3.380 | 3.420 | 3.210 | 3.210 | 3.210 | 11,562,500 |
| 2026-06-23 | 3.240 | 3.380 | 3.240 | 3.380 | 3.380 | 12,268,706 |
| 2026-06-22 | 3.330 | 3.330 | 3.160 | 3.220 | 3.220 | 12,025,100 |
| 2026-06-18 | 3.430 | 3.480 | 3.310 | 3.330 | 3.330 | 9,777,506 |
| 2026-06-17 | 3.590 | 3.610 | 3.430 | 3.440 | 3.440 | 10,518,000 |
| 2026-06-16 | 3.570 | 3.620 | 3.430 | 3.590 | 3.590 | 11,194,430 |
| 2026-06-15 | 3.640 | 3.720 | 3.510 | 3.550 | 3.550 | 9,390,000 |
| 2026-06-12 | 3.550 | 3.670 | 3.520 | 3.610 | 3.610 | 5,625,235 |
| 2026-06-11 | 3.600 | 3.640 | 3.460 | 3.530 | 3.530 | 8,747,706 |
| 2026-06-10 | 3.760 | 3.810 | 3.600 | 3.630 | 3.630 | 10,130,000 |
| 2026-06-09 | 3.830 | 3.850 | 3.760 | 3.790 | 3.790 | 5,848,806 |
| 2026-06-08 | 3.850 | 3.930 | 3.760 | 3.810 | 3.810 | 7,037,800 |
| 2026-06-05 | 3.880 | 3.970 | 3.830 | 3.920 | 3.920 | 8,187,250 |
| 2026-06-04 | 4.020 | 4.050 | 3.860 | 3.900 | 3.900 | 11,334,300 |
| 2026-06-03 | 4.080 | 4.130 | 4.000 | 4.060 | 4.060 | 12,710,300 |
| 2026-06-02 | 4.150 | 4.170 | 4.000 | 4.130 | 4.130 | 18,853,900 |
| 2026-06-01 | 3.850 | 4.040 | 3.850 | 4.040 | 4.040 | 13,069,440 |
| 2026-05-29 | 3.770 | 3.950 | 3.770 | 3.850 | 3.850 | 14,598,100 |
| 2026-05-28 | 3.720 | 3.930 | 3.720 | 3.780 | 3.780 | 17,238,400 |
| 2026-05-27 | 3.650 | 3.810 | 3.640 | 3.770 | 3.770 | 14,736,610 |
| 2026-05-26 | 3.790 | 3.800 | 3.630 | 3.630 | 3.630 | 19,321,891 |
| 2026-05-25 | 4.010 | 4.030 | 3.810 | 3.820 | 3.820 | 19,490,350 |
| 2026-05-22 | 3.950 | 4.070 | 3.920 | 4.010 | 4.010 | 10,526,850 |
| 2026-05-21 | 4.100 | 4.110 | 3.970 | 3.970 | 3.970 | 14,275,100 |
| 2026-05-20 | 4.140 | 4.220 | 4.000 | 4.110 | 4.110 | 18,820,900 |
| 2026-05-19 | 4.100 | 4.200 | 4.080 | 4.140 | 4.140 | 19,960,010 |
| 2026-05-18 | 3.970 | 4.170 | 3.910 | 4.120 | 4.120 | 31,449,410 |
| 2026-05-15 | 4.110 | 4.150 | 3.960 | 3.970 | 3.970 | 33,747,406 |
| 2026-05-14 | 4.400 | 4.460 | 4.170 | 4.170 | 4.170 | 34,233,848 |
| 2026-05-13 | 4.580 | 4.670 | 4.330 | 4.390 | 4.390 | 65,816,422 |
| 2026-05-12 | 4.520 | 4.560 | 4.520 | 4.560 | 4.560 | 36,188,699 |
| 2026-05-11 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 6,323,800 |
| 2026-05-08 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,432,200 |
| 2026-05-07 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 503,200 |
| 2026-05-06 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,053,900 |
| 2026-04-30 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2026-04-29 | 6.300 | 6.310 | 5.810 | 5.840 | 5.840 | 75,488,531 |
| 2026-04-28 | 6.170 | 6.730 | 6.170 | 6.460 | 6.460 | 34,736,621 |
| 2026-04-27 | 6.440 | 6.650 | 6.440 | 6.590 | 6.590 | 45,097,207 |
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.