Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 6.750 | 6.770 | 6.660 | 6.710 | 6.663 | 3,429,031 |
| 2022-02-09 | 6.680 | 6.750 | 6.640 | 6.750 | 6.702 | 3,977,600 |
| 2022-02-08 | 6.580 | 6.670 | 6.540 | 6.670 | 6.623 | 4,232,500 |
| 2022-02-07 | 6.560 | 6.700 | 6.550 | 6.590 | 6.544 | 6,056,406 |
| 2022-01-28 | 6.230 | 6.540 | 6.210 | 6.510 | 6.464 | 7,059,330 |
| 2022-01-27 | 6.440 | 6.530 | 6.180 | 6.230 | 6.186 | 7,630,287 |
| 2022-01-26 | 6.400 | 6.520 | 6.370 | 6.450 | 6.405 | 6,042,640 |
| 2022-01-25 | 6.720 | 6.780 | 6.430 | 6.450 | 6.405 | 9,585,219 |
| 2022-01-24 | 6.900 | 6.900 | 6.720 | 6.730 | 6.683 | 7,528,549 |
| 2022-01-21 | 7.200 | 7.200 | 6.900 | 6.910 | 6.861 | 9,707,831 |
| 2022-01-20 | 7.220 | 7.340 | 7.120 | 7.200 | 7.149 | 9,255,942 |
| 2022-01-19 | 7.290 | 7.350 | 7.150 | 7.220 | 7.169 | 9,679,075 |
| 2022-01-18 | 7.680 | 7.750 | 7.280 | 7.310 | 7.258 | 24,018,115 |
| 2022-01-17 | 7.700 | 7.860 | 7.610 | 7.700 | 7.646 | 11,895,456 |
| 2022-01-14 | 7.610 | 7.940 | 7.590 | 7.770 | 7.715 | 17,081,457 |
| 2022-01-13 | 7.770 | 7.800 | 7.610 | 7.640 | 7.586 | 12,344,548 |
| 2022-01-12 | 7.900 | 7.930 | 7.740 | 7.820 | 7.765 | 13,295,252 |
| 2022-01-11 | 7.690 | 8.040 | 7.680 | 7.910 | 7.854 | 23,080,035 |
| 2022-01-10 | 7.580 | 7.750 | 7.520 | 7.700 | 7.646 | 9,364,035 |
| 2022-01-07 | 7.800 | 7.800 | 7.560 | 7.610 | 7.556 | 11,823,406 |
| 2022-01-06 | 7.570 | 7.820 | 7.510 | 7.810 | 7.755 | 15,326,280 |
| 2022-01-05 | 8.180 | 8.180 | 7.580 | 7.650 | 7.596 | 30,421,083 |
| 2022-01-04 | 7.950 | 8.250 | 7.910 | 8.120 | 8.063 | 33,884,532 |
| 2021-12-31 | 7.690 | 8.010 | 7.680 | 7.880 | 7.824 | 21,994,908 |
| 2021-12-30 | 7.630 | 7.760 | 7.570 | 7.720 | 7.666 | 9,266,298 |
| 2021-12-29 | 7.760 | 7.800 | 7.600 | 7.610 | 7.556 | 10,178,600 |
| 2021-12-28 | 8.020 | 8.020 | 7.630 | 7.760 | 7.705 | 14,571,824 |
| 2021-12-27 | 7.930 | 8.040 | 7.710 | 7.980 | 7.924 | 21,856,194 |
| 2021-12-24 | 7.590 | 7.880 | 7.550 | 7.850 | 7.795 | 26,532,698 |
| 2021-12-23 | 7.570 | 7.620 | 7.540 | 7.590 | 7.537 | 13,221,207 |
| 2021-12-22 | 7.650 | 7.650 | 7.480 | 7.560 | 7.507 | 15,449,100 |
| 2021-12-21 | 7.800 | 7.810 | 7.480 | 7.650 | 7.596 | 15,256,542 |
| 2021-12-20 | 7.750 | 7.950 | 7.750 | 7.840 | 7.785 | 12,831,650 |
| 2021-12-17 | 7.750 | 7.880 | 7.610 | 7.830 | 7.775 | 18,905,730 |
| 2021-12-16 | 7.960 | 7.960 | 7.610 | 7.740 | 7.685 | 29,412,641 |
| 2021-12-15 | 8.550 | 8.550 | 7.900 | 8.030 | 7.973 | 34,623,918 |
| 2021-12-14 | 9.200 | 9.200 | 8.220 | 8.550 | 8.490 | 44,405,067 |
| 2021-12-13 | 8.700 | 9.180 | 8.700 | 9.080 | 9.016 | 40,395,056 |
| 2021-12-10 | 8.380 | 8.740 | 8.370 | 8.600 | 8.539 | 26,299,207 |
| 2021-12-09 | 8.130 | 8.450 | 8.080 | 8.380 | 8.321 | 18,728,028 |
| 2021-12-08 | 8.040 | 8.390 | 8.040 | 8.140 | 8.083 | 16,285,185 |
| 2021-12-07 | 7.900 | 8.060 | 7.740 | 8.030 | 7.973 | 11,895,615 |
| 2021-12-06 | 7.750 | 8.000 | 7.550 | 7.900 | 7.844 | 13,165,460 |
| 2021-12-03 | 7.620 | 7.740 | 7.500 | 7.700 | 7.646 | 9,389,753 |
| 2021-12-02 | 8.190 | 8.190 | 7.710 | 7.720 | 7.666 | 11,366,894 |
| 2021-12-01 | 8.050 | 8.120 | 7.800 | 8.060 | 8.003 | 10,604,189 |
| 2021-11-30 | 8.060 | 8.130 | 7.960 | 8.050 | 7.993 | 7,833,643 |
| 2021-11-29 | 8.120 | 8.300 | 8.010 | 8.060 | 8.003 | 8,002,887 |
| 2021-11-26 | 8.190 | 8.250 | 8.090 | 8.110 | 8.053 | 6,255,200 |
| 2021-11-25 | 8.210 | 8.300 | 8.090 | 8.180 | 8.122 | 8,685,501 |
| 2021-11-24 | 8.140 | 8.270 | 8.000 | 8.210 | 8.152 | 7,525,709 |
| 2021-11-23 | 8.390 | 8.410 | 8.090 | 8.120 | 8.063 | 13,642,548 |
| 2021-11-22 | 8.480 | 8.510 | 8.330 | 8.420 | 8.361 | 8,015,619 |
| 2021-11-19 | 8.390 | 8.530 | 8.300 | 8.480 | 8.420 | 11,822,453 |
| 2021-11-18 | 8.880 | 8.880 | 8.350 | 8.380 | 8.321 | 14,787,774 |
| 2021-11-17 | 8.880 | 8.970 | 8.460 | 8.610 | 8.549 | 16,581,100 |
| 2021-11-16 | 8.570 | 8.940 | 8.500 | 8.860 | 8.798 | 19,651,856 |
| 2021-11-15 | 8.310 | 8.630 | 8.270 | 8.550 | 8.490 | 14,738,100 |
| 2021-11-12 | 8.650 | 8.660 | 8.270 | 8.310 | 8.251 | 16,668,253 |
| 2021-11-11 | 8.770 | 8.830 | 8.500 | 8.580 | 8.520 | 13,780,895 |
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.