Guangdong Jiaying Pharmaceutical Co Ltd historical data

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

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

← NewerPage 20 of 21 · 1,220 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.