Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.230 | 9.230 | 8.260 | 8.810 | 8.748 | 39,556,768 |
| 2021-11-09 | 8.710 | 9.290 | 8.670 | 9.140 | 9.076 | 36,208,235 |
| 2021-11-08 | 8.040 | 8.780 | 8.040 | 8.750 | 8.688 | 35,391,585 |
| 2021-11-05 | 8.210 | 8.210 | 7.980 | 8.010 | 7.954 | 10,605,867 |
| 2021-11-04 | 8.020 | 8.430 | 7.930 | 7.990 | 7.934 | 10,463,819 |
| 2021-11-03 | 7.900 | 8.030 | 7.780 | 7.940 | 7.884 | 11,943,500 |
| 2021-11-02 | 7.650 | 8.000 | 7.600 | 7.660 | 7.606 | 12,984,301 |
| 2021-11-01 | 7.460 | 7.690 | 7.340 | 7.580 | 7.527 | 7,498,991 |
| 2021-10-29 | 7.450 | 7.500 | 7.360 | 7.370 | 7.318 | 4,747,140 |
| 2021-10-28 | 7.580 | 7.740 | 7.400 | 7.400 | 7.348 | 5,369,000 |
| 2021-10-27 | 7.750 | 7.790 | 7.450 | 7.600 | 7.546 | 11,336,756 |
| 2021-10-26 | 7.910 | 7.950 | 7.830 | 7.900 | 7.844 | 6,179,803 |
| 2021-10-25 | 7.930 | 8.070 | 7.750 | 7.970 | 7.914 | 6,515,651 |
| 2021-10-22 | 7.950 | 8.160 | 7.870 | 7.890 | 7.834 | 9,117,739 |
| 2021-10-21 | 8.000 | 8.050 | 7.850 | 7.960 | 7.904 | 7,372,000 |
| 2021-10-20 | 8.330 | 8.380 | 7.920 | 8.000 | 7.944 | 13,103,065 |
| 2021-10-19 | 8.360 | 8.510 | 8.280 | 8.330 | 8.271 | 9,802,261 |
| 2021-10-18 | 8.410 | 8.480 | 8.130 | 8.340 | 8.281 | 15,084,393 |
| 2021-10-15 | 8.640 | 8.680 | 8.260 | 8.360 | 8.301 | 18,094,728 |
| 2021-10-14 | 8.730 | 8.860 | 8.480 | 8.710 | 8.649 | 19,856,456 |
← NewerPage 21 of 21 · 1,220 trading days
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.