Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.020 | 7.120 | 6.920 | 7.050 | 7.050 | 10,537,600 |
| 2026-01-20 | 7.090 | 7.330 | 6.990 | 7.030 | 7.030 | 14,932,000 |
| 2026-01-19 | 7.060 | 7.150 | 7.000 | 7.130 | 7.130 | 9,897,303 |
| 2026-01-16 | 7.130 | 7.180 | 7.030 | 7.060 | 7.060 | 11,294,500 |
| 2026-01-15 | 7.200 | 7.250 | 7.100 | 7.120 | 7.120 | 11,991,083 |
| 2026-01-14 | 7.370 | 7.410 | 7.090 | 7.280 | 7.280 | 25,427,807 |
| 2026-01-13 | 7.250 | 7.450 | 7.180 | 7.380 | 7.380 | 22,703,400 |
| 2026-01-12 | 7.400 | 7.410 | 7.250 | 7.270 | 7.270 | 14,950,574 |
| 2026-01-09 | 7.350 | 7.370 | 7.230 | 7.350 | 7.350 | 16,485,978 |
| 2026-01-08 | 7.100 | 7.530 | 7.080 | 7.340 | 7.340 | 24,092,513 |
| 2026-01-07 | 7.130 | 7.190 | 7.000 | 7.090 | 7.090 | 13,025,900 |
| 2026-01-06 | 7.100 | 7.170 | 7.060 | 7.150 | 7.150 | 12,475,800 |
| 2026-01-05 | 7.070 | 7.130 | 7.010 | 7.110 | 7.110 | 10,762,600 |
| 2025-12-31 | 7.090 | 7.120 | 7.000 | 7.030 | 7.030 | 10,849,000 |
| 2025-12-30 | 7.200 | 7.240 | 7.020 | 7.050 | 7.050 | 18,845,550 |
| 2025-12-29 | 7.340 | 7.370 | 7.210 | 7.230 | 7.230 | 10,341,150 |
| 2025-12-26 | 7.340 | 7.410 | 7.300 | 7.350 | 7.350 | 11,426,640 |
| 2025-12-25 | 7.280 | 7.470 | 7.190 | 7.380 | 7.380 | 15,854,561 |
| 2025-12-24 | 7.320 | 7.320 | 7.140 | 7.280 | 7.280 | 16,685,600 |
| 2025-12-23 | 7.440 | 7.460 | 7.270 | 7.280 | 7.280 | 18,674,200 |
| 2025-12-22 | 7.940 | 7.970 | 7.370 | 7.400 | 7.400 | 33,279,348 |
| 2025-12-19 | 7.720 | 7.970 | 7.630 | 7.930 | 7.930 | 36,086,800 |
| 2025-12-18 | 7.610 | 7.940 | 7.480 | 7.640 | 7.640 | 55,645,350 |
| 2025-12-17 | 6.740 | 7.400 | 6.650 | 7.400 | 7.400 | 26,138,391 |
| 2025-12-16 | 6.950 | 6.950 | 6.710 | 6.730 | 6.730 | 9,455,300 |
| 2025-12-15 | 6.870 | 6.990 | 6.820 | 6.930 | 6.930 | 7,887,816 |
| 2025-12-12 | 6.970 | 7.010 | 6.750 | 6.920 | 6.920 | 13,599,600 |
| 2025-12-11 | 7.120 | 7.130 | 6.970 | 7.010 | 7.010 | 8,843,687 |
| 2025-12-10 | 7.110 | 7.130 | 6.970 | 7.110 | 7.110 | 12,234,387 |
| 2025-12-09 | 7.380 | 7.400 | 7.090 | 7.120 | 7.120 | 12,298,800 |
| 2025-12-08 | 7.360 | 7.450 | 7.280 | 7.370 | 7.370 | 10,322,900 |
| 2025-12-05 | 7.410 | 7.410 | 7.180 | 7.260 | 7.260 | 11,748,800 |
| 2025-12-04 | 7.400 | 7.470 | 7.270 | 7.370 | 7.370 | 13,186,000 |
| 2025-12-03 | 7.410 | 7.450 | 7.250 | 7.370 | 7.370 | 15,589,600 |
| 2025-12-02 | 7.400 | 7.420 | 7.320 | 7.340 | 7.340 | 10,011,202 |
| 2025-12-01 | 7.520 | 7.640 | 7.380 | 7.420 | 7.420 | 13,700,700 |
| 2025-11-28 | 7.490 | 7.550 | 7.420 | 7.550 | 7.550 | 15,366,486 |
| 2025-11-27 | 7.410 | 7.580 | 7.340 | 7.510 | 7.510 | 22,812,200 |
| 2025-11-26 | 7.340 | 7.580 | 7.340 | 7.470 | 7.470 | 29,059,072 |
| 2025-11-25 | 6.950 | 7.450 | 6.920 | 7.340 | 7.340 | 35,893,070 |
| 2025-11-24 | 7.050 | 7.060 | 6.860 | 6.920 | 6.920 | 24,137,911 |
| 2025-11-21 | 6.930 | 7.050 | 6.630 | 6.700 | 6.700 | 27,694,500 |
| 2025-11-20 | 7.060 | 7.140 | 6.960 | 7.000 | 7.000 | 30,746,209 |
| 2025-11-19 | 7.260 | 7.380 | 7.000 | 7.050 | 7.050 | 54,934,301 |
| 2025-11-18 | 8.300 | 8.300 | 7.590 | 7.590 | 7.590 | 65,917,500 |
| 2025-11-17 | 8.410 | 8.430 | 8.230 | 8.430 | 8.430 | 39,021,207 |
| 2025-11-14 | 7.060 | 7.660 | 7.060 | 7.660 | 7.660 | 27,546,020 |
| 2025-11-13 | 6.910 | 6.990 | 6.860 | 6.960 | 6.960 | 11,214,700 |
| 2025-11-12 | 6.770 | 7.100 | 6.770 | 6.940 | 6.940 | 20,845,478 |
| 2025-11-11 | 6.760 | 6.870 | 6.690 | 6.800 | 6.800 | 11,695,872 |
| 2025-11-10 | 6.690 | 7.010 | 6.690 | 6.770 | 6.770 | 24,225,504 |
| 2025-11-07 | 6.560 | 6.810 | 6.530 | 6.760 | 6.760 | 13,878,567 |
| 2025-11-06 | 6.550 | 6.590 | 6.490 | 6.560 | 6.560 | 7,502,303 |
| 2025-11-05 | 6.530 | 6.600 | 6.450 | 6.570 | 6.570 | 7,916,072 |
| 2025-11-04 | 6.500 | 6.580 | 6.490 | 6.540 | 6.540 | 6,344,100 |
| 2025-11-03 | 6.580 | 6.580 | 6.500 | 6.530 | 6.530 | 5,108,500 |
| 2025-10-31 | 6.330 | 6.580 | 6.320 | 6.540 | 6.540 | 11,338,510 |
| 2025-10-30 | 6.430 | 6.450 | 6.310 | 6.330 | 6.330 | 6,545,234 |
| 2025-10-29 | 6.450 | 6.480 | 6.390 | 6.430 | 6.430 | 5,529,416 |
| 2025-10-28 | 6.460 | 6.520 | 6.430 | 6.460 | 6.460 | 4,338,420 |
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.