Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.380 | 7.380 | 7.110 | 7.150 | 7.150 | 17,234,200 |
| 2026-04-23 | 7.610 | 7.620 | 7.360 | 7.380 | 7.380 | 14,206,480 |
| 2026-04-22 | 7.590 | 7.710 | 7.460 | 7.630 | 7.630 | 15,147,380 |
| 2026-04-21 | 7.850 | 8.010 | 7.620 | 7.620 | 7.620 | 22,027,920 |
| 2026-04-20 | 7.830 | 7.890 | 7.710 | 7.860 | 7.860 | 17,402,520 |
| 2026-04-17 | 7.720 | 7.870 | 7.630 | 7.840 | 7.840 | 16,943,311 |
| 2026-04-16 | 7.650 | 7.750 | 7.560 | 7.720 | 7.720 | 11,400,810 |
| 2026-04-15 | 7.790 | 7.820 | 7.610 | 7.660 | 7.660 | 14,040,600 |
| 2026-04-14 | 7.730 | 7.780 | 7.520 | 7.710 | 7.710 | 12,960,170 |
| 2026-04-13 | 7.840 | 7.860 | 7.550 | 7.650 | 7.650 | 16,136,900 |
| 2026-04-10 | 7.890 | 8.050 | 7.820 | 7.830 | 7.830 | 15,019,200 |
| 2026-04-09 | 7.870 | 7.950 | 7.750 | 7.880 | 7.880 | 18,797,029 |
| 2026-04-08 | 7.700 | 7.860 | 7.670 | 7.830 | 7.830 | 18,109,199 |
| 2026-04-07 | 7.390 | 7.630 | 7.340 | 7.570 | 7.570 | 12,901,500 |
| 2026-04-03 | 7.710 | 7.800 | 7.390 | 7.420 | 7.420 | 18,161,859 |
| 2026-04-02 | 7.820 | 7.890 | 7.680 | 7.760 | 7.760 | 10,768,700 |
| 2026-04-01 | 7.840 | 7.990 | 7.780 | 7.830 | 7.830 | 13,550,800 |
| 2026-03-31 | 7.910 | 8.000 | 7.680 | 7.680 | 7.680 | 15,135,350 |
| 2026-03-30 | 7.910 | 7.940 | 7.720 | 7.900 | 7.900 | 14,559,240 |
| 2026-03-27 | 7.800 | 7.910 | 7.600 | 7.800 | 7.800 | 15,623,280 |
| 2026-03-26 | 7.670 | 7.800 | 7.560 | 7.710 | 7.710 | 12,291,900 |
| 2026-03-25 | 7.540 | 7.710 | 7.460 | 7.630 | 7.630 | 12,225,110 |
| 2026-03-24 | 7.100 | 7.600 | 7.100 | 7.540 | 7.540 | 23,836,689 |
| 2026-03-23 | 7.390 | 7.390 | 6.900 | 7.000 | 7.000 | 25,858,461 |
| 2026-03-20 | 7.710 | 7.770 | 7.410 | 7.430 | 7.430 | 18,140,500 |
| 2026-03-19 | 7.910 | 7.990 | 7.620 | 7.690 | 7.690 | 17,989,359 |
| 2026-03-18 | 7.850 | 8.060 | 7.760 | 8.010 | 8.010 | 16,017,400 |
| 2026-03-17 | 8.020 | 8.080 | 7.780 | 7.790 | 7.790 | 15,104,800 |
| 2026-03-16 | 7.760 | 8.030 | 7.700 | 7.990 | 7.990 | 16,666,400 |
| 2026-03-13 | 7.910 | 8.030 | 7.810 | 7.870 | 7.870 | 13,473,000 |
| 2026-03-12 | 8.090 | 8.100 | 7.800 | 7.880 | 7.880 | 20,139,100 |
| 2026-03-11 | 8.190 | 8.200 | 7.980 | 8.070 | 8.070 | 28,225,100 |
| 2026-03-10 | 7.580 | 8.140 | 7.580 | 8.040 | 8.040 | 36,862,039 |
| 2026-03-09 | 7.470 | 7.630 | 7.270 | 7.580 | 7.580 | 22,030,000 |
| 2026-03-06 | 7.370 | 7.540 | 7.310 | 7.510 | 7.510 | 19,403,641 |
| 2026-03-05 | 7.400 | 7.540 | 7.300 | 7.370 | 7.370 | 22,021,619 |
| 2026-03-04 | 7.000 | 7.350 | 6.980 | 7.330 | 7.330 | 25,058,500 |
| 2026-03-03 | 7.140 | 7.270 | 7.050 | 7.060 | 7.060 | 17,259,500 |
| 2026-03-02 | 7.280 | 7.340 | 7.120 | 7.140 | 7.140 | 19,099,600 |
| 2026-02-27 | 7.230 | 7.380 | 7.220 | 7.330 | 7.330 | 13,943,950 |
| 2026-02-26 | 7.210 | 7.270 | 7.180 | 7.230 | 7.230 | 11,165,400 |
| 2026-02-25 | 7.250 | 7.270 | 7.170 | 7.190 | 7.190 | 12,529,500 |
| 2026-02-24 | 7.180 | 7.290 | 7.090 | 7.240 | 7.240 | 15,300,500 |
| 2026-02-13 | 6.970 | 7.400 | 6.960 | 7.120 | 7.120 | 30,737,801 |
| 2026-02-12 | 7.080 | 7.180 | 6.960 | 6.980 | 6.980 | 12,524,800 |
| 2026-02-11 | 7.150 | 7.180 | 7.030 | 7.040 | 7.040 | 10,756,700 |
| 2026-02-10 | 7.090 | 7.220 | 7.010 | 7.180 | 7.180 | 16,576,170 |
| 2026-02-09 | 6.930 | 7.120 | 6.930 | 7.050 | 7.050 | 14,624,850 |
| 2026-02-06 | 7.150 | 7.200 | 6.930 | 6.940 | 6.940 | 17,905,801 |
| 2026-02-05 | 6.930 | 7.080 | 6.910 | 6.930 | 6.930 | 11,892,130 |
| 2026-02-04 | 6.950 | 6.960 | 6.860 | 6.960 | 6.960 | 9,202,400 |
| 2026-02-03 | 6.920 | 6.980 | 6.830 | 6.940 | 6.940 | 9,908,277 |
| 2026-02-02 | 6.950 | 7.120 | 6.850 | 6.860 | 6.860 | 14,867,400 |
| 2026-01-30 | 6.920 | 7.040 | 6.880 | 6.940 | 6.940 | 9,699,950 |
| 2026-01-29 | 7.070 | 7.200 | 6.880 | 6.900 | 6.900 | 20,650,301 |
| 2026-01-28 | 7.350 | 7.480 | 7.080 | 7.100 | 7.100 | 26,265,109 |
| 2026-01-27 | 7.300 | 7.460 | 7.030 | 7.340 | 7.340 | 34,179,602 |
| 2026-01-26 | 7.250 | 7.340 | 7.090 | 7.320 | 7.320 | 25,838,301 |
| 2026-01-23 | 7.100 | 7.230 | 7.070 | 7.220 | 7.220 | 17,965,920 |
| 2026-01-22 | 7.120 | 7.160 | 7.050 | 7.080 | 7.080 | 14,355,590 |
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.