Guangdong Jiaying Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.720	6.750	6.680	6.700	6.700	4,811,300
2025-07-24	6.650	6.740	6.640	6.720	6.720	5,359,302
2025-07-23	6.730	6.740	6.660	6.670	6.670	5,400,702
2025-07-22	6.740	6.780	6.690	6.710	6.710	6,426,700
2025-07-21	6.730	6.780	6.670	6.740	6.740	5,217,700
2025-07-18	6.820	6.840	6.660	6.700	6.700	7,177,400
2025-07-17	6.580	6.820	6.550	6.740	6.740	11,108,310
2025-07-16	6.440	6.590	6.410	6.590	6.590	8,560,200
2025-07-15	6.540	6.570	6.400	6.430	6.430	8,254,315
2025-07-14	6.560	6.580	6.500	6.560	6.560	5,079,015
2025-07-11	6.510	6.550	6.440	6.530	6.530	6,798,100
2025-07-10	6.450	6.550	6.420	6.510	6.510	5,297,200
2025-07-09	6.420	6.490	6.410	6.450	6.450	6,178,602
2025-07-08	6.380	6.440	6.350	6.430	6.430	6,295,000
2025-07-07	6.300	6.400	6.300	6.360	6.360	6,301,100
2025-07-04	6.380	6.420	6.290	6.330	6.330	8,052,300
2025-07-03	6.300	6.450	6.250	6.390	6.390	9,727,700
2025-07-02	6.220	6.330	6.180	6.300	6.300	10,693,472
2025-07-01	6.160	6.240	6.120	6.230	6.230	9,645,255
2025-06-30	6.140	6.190	6.090	6.150	6.150	8,923,500
2025-06-27	6.070	6.150	6.060	6.090	6.090	5,052,200
2025-06-26	6.100	6.190	6.070	6.080	6.080	7,433,700
2025-06-25	6.140	6.150	6.040	6.110	6.110	5,927,000
2025-06-24	6.050	6.130	6.040	6.120	6.120	5,932,800
2025-06-23	5.940	6.070	5.930	6.060	6.060	4,877,000
2025-06-20	5.960	6.020	5.930	5.970	5.970	6,013,900
2025-06-19	6.090	6.100	5.950	5.960	5.960	9,462,800
2025-06-18	6.130	6.150	6.050	6.080	6.080	5,593,306
2025-06-17	6.210	6.250	6.130	6.150	6.150	6,268,700
2025-06-16	6.170	6.250	6.150	6.180	6.180	5,222,608
2025-06-13	6.350	6.390	6.190	6.210	6.210	6,994,066
2025-06-12	6.410	6.410	6.300	6.340	6.340	5,293,500
2025-06-11	6.410	6.460	6.350	6.390	6.390	6,520,000
2025-06-10	6.530	6.590	6.370	6.440	6.440	8,572,300
2025-06-09	6.440	6.540	6.430	6.530	6.530	8,482,900
2025-06-06	6.350	6.420	6.320	6.400	6.400	7,416,600
2025-06-05	6.360	6.400	6.260	6.330	6.330	10,038,150
2025-06-04	6.320	6.530	6.200	6.370	6.370	18,147,850
2025-06-03	6.140	6.310	6.100	6.290	6.290	22,343,700
2025-05-30	6.050	6.390	6.000	6.170	6.170	31,189,800
2025-05-29	6.030	6.240	6.030	6.200	6.200	46,857,341
2025-05-28	6.740	6.740	6.660	6.700	6.700	5,581,400
2025-05-27	6.680	6.750	6.650	6.740	6.740	4,492,000
2025-05-26	6.690	6.770	6.620	6.690	6.690	5,826,400
2025-05-23	6.800	6.810	6.690	6.690	6.690	6,977,300
2025-05-22	6.840	6.860	6.650	6.660	6.660	8,099,400
2025-05-21	6.910	6.960	6.820	6.840	6.840	8,147,602
2025-05-20	7.000	7.090	6.900	6.930	6.930	9,784,700
2025-05-19	6.940	7.100	6.930	7.040	7.040	6,708,300
2025-05-16	6.840	6.990	6.830	6.960	6.960	6,801,500
2025-05-15	6.860	6.940	6.820	6.830	6.830	4,519,000
2025-05-14	6.900	6.930	6.840	6.870	6.870	4,495,959
2025-05-13	6.980	7.020	6.920	6.930	6.930	4,887,300
2025-05-12	7.030	7.040	6.850	6.930	6.930	7,178,700
2025-05-09	7.020	7.050	6.910	6.950	6.950	5,753,200
2025-05-08	6.980	7.040	6.930	7.020	7.020	5,804,700
2025-05-07	6.930	7.060	6.930	6.980	6.980	9,898,300
2025-05-06	6.850	6.980	6.640	6.880	6.880	13,357,500
2025-04-30	6.950	7.100	6.860	6.880	6.880	9,386,664
2025-04-29	6.790	6.980	6.780	6.950	6.950	8,231,900

← NewerPage 6 of 21 · 1,219 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.