Guangdong Jiaying Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.520	6.570	6.410	6.470	6.470	7,577,517
2025-10-24	6.490	6.600	6.400	6.530	6.530	12,274,600
2025-10-23	6.450	6.500	6.400	6.490	6.490	5,143,500
2025-10-22	6.440	6.500	6.430	6.450	6.450	4,789,800
2025-10-21	6.370	6.460	6.330	6.450	6.450	5,072,597
2025-10-20	6.440	6.460	6.290	6.370	6.370	6,269,100
2025-10-17	6.500	6.540	6.400	6.400	6.400	6,914,900
2025-10-16	6.570	6.600	6.480	6.510	6.510	7,833,700
2025-10-15	6.440	6.600	6.400	6.570	6.570	8,176,100
2025-10-14	6.490	6.540	6.430	6.450	6.450	7,703,400
2025-10-13	6.310	6.520	6.200	6.470	6.470	10,547,118
2025-10-10	6.170	6.440	6.150	6.400	6.400	11,022,922
2025-10-09	6.240	6.240	6.150	6.210	6.210	4,644,160
2025-09-30	6.190	6.210	6.140	6.190	6.190	4,582,600
2025-09-29	6.170	6.200	6.050	6.190	6.190	4,452,300
2025-09-26	6.170	6.230	6.100	6.180	6.180	3,960,700
2025-09-25	6.210	6.320	6.170	6.170	6.170	5,777,814
2025-09-24	6.130	6.240	6.080	6.230	6.230	5,024,911
2025-09-23	6.180	6.180	6.010	6.130	6.130	6,930,919
2025-09-22	6.190	6.270	6.150	6.170	6.170	4,551,316
2025-09-19	6.290	6.320	6.160	6.210	6.210	7,284,909
2025-09-18	6.440	6.440	6.280	6.320	6.320	8,945,114
2025-09-17	6.460	6.500	6.410	6.420	6.420	6,321,800
2025-09-16	6.470	6.470	6.410	6.460	6.460	4,899,402
2025-09-15	6.450	6.450	6.390	6.440	6.440	4,908,715
2025-09-12	6.480	6.510	6.440	6.450	6.450	5,532,400
2025-09-11	6.490	6.490	6.370	6.480	6.480	6,376,052
2025-09-10	6.490	6.530	6.450	6.490	6.490	5,034,345
2025-09-09	6.470	6.610	6.390	6.500	6.500	13,406,842
2025-09-08	6.380	6.470	6.360	6.460	6.460	6,542,964
2025-09-05	6.350	6.380	6.250	6.370	6.370	6,120,666
2025-09-04	6.270	6.400	6.240	6.340	6.340	7,374,169
2025-09-03	6.390	6.410	6.250	6.270	6.270	6,274,400
2025-09-02	6.440	6.450	6.280	6.390	6.390	6,611,621
2025-09-01	6.320	6.490	6.230	6.410	6.410	9,445,120
2025-08-29	6.370	6.400	6.300	6.320	6.320	6,642,100
2025-08-28	6.450	6.490	6.160	6.330	6.330	15,068,300
2025-08-27	6.710	6.720	6.430	6.440	6.440	21,006,200
2025-08-26	6.740	6.760	6.620	6.700	6.700	12,386,491
2025-08-25	6.730	6.790	6.660	6.760	6.760	12,263,326
2025-08-22	6.750	6.750	6.650	6.730	6.730	8,365,502
2025-08-21	6.780	6.840	6.730	6.760	6.760	10,218,804
2025-08-20	6.730	6.800	6.690	6.760	6.760	9,492,004
2025-08-19	6.580	6.840	6.560	6.720	6.720	16,354,900
2025-08-18	6.710	6.760	6.500	6.590	6.590	20,370,524
2025-08-15	6.670	6.720	6.650	6.700	6.700	7,260,700
2025-08-14	6.840	6.840	6.670	6.680	6.680	8,231,500
2025-08-13	6.860	6.880	6.750	6.830	6.830	6,567,564
2025-08-12	6.930	6.980	6.810	6.860	6.860	6,467,100
2025-08-11	6.880	6.930	6.800	6.930	6.930	6,723,350
2025-08-08	6.810	6.880	6.760	6.880	6.880	6,585,330
2025-08-07	6.870	6.890	6.790	6.820	6.820	5,622,769
2025-08-06	6.940	7.020	6.850	6.860	6.860	8,951,300
2025-08-05	6.950	7.180	6.930	6.960	6.960	10,461,300
2025-08-04	6.970	7.040	6.880	6.940	6.940	13,316,050
2025-08-01	6.710	6.990	6.710	6.950	6.950	18,680,320
2025-07-31	6.790	6.820	6.710	6.740	6.740	7,755,500
2025-07-30	6.700	6.840	6.690	6.780	6.780	11,777,600
2025-07-29	6.710	6.740	6.650	6.730	6.730	5,773,000
2025-07-28	6.720	6.760	6.680	6.710	6.710	5,088,800

← NewerPage 5 of 21 · 1,212 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.