Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.790 | 7.010 | 6.790 | 6.830 | 6.830 | 11,961,650 |
| 2025-04-25 | 6.890 | 6.930 | 6.630 | 6.730 | 6.730 | 8,361,900 |
| 2025-04-24 | 6.730 | 6.970 | 6.730 | 6.920 | 6.920 | 10,587,900 |
| 2025-04-23 | 6.780 | 6.890 | 6.750 | 6.750 | 6.750 | 5,078,651 |
| 2025-04-22 | 6.650 | 6.790 | 6.600 | 6.750 | 6.750 | 5,066,300 |
| 2025-04-21 | 6.470 | 6.680 | 6.430 | 6.630 | 6.630 | 5,745,236 |
| 2025-04-18 | 6.510 | 6.630 | 6.400 | 6.470 | 6.470 | 4,574,400 |
| 2025-04-17 | 6.500 | 6.630 | 6.450 | 6.530 | 6.530 | 5,741,401 |
| 2025-04-16 | 6.680 | 6.720 | 6.440 | 6.510 | 6.510 | 7,763,100 |
| 2025-04-15 | 6.550 | 6.860 | 6.550 | 6.730 | 6.730 | 10,818,201 |
| 2025-04-14 | 6.370 | 6.600 | 6.370 | 6.580 | 6.580 | 8,072,207 |
| 2025-04-11 | 6.320 | 6.400 | 6.300 | 6.330 | 6.330 | 6,090,000 |
| 2025-04-10 | 6.200 | 6.430 | 6.200 | 6.360 | 6.360 | 9,875,800 |
| 2025-04-09 | 5.950 | 6.190 | 5.660 | 6.140 | 6.140 | 12,127,098 |
| 2025-04-08 | 6.320 | 6.320 | 5.990 | 6.120 | 6.120 | 15,960,400 |
| 2025-04-07 | 6.930 | 6.930 | 6.430 | 6.430 | 6.430 | 12,437,300 |
| 2025-04-03 | 7.110 | 7.170 | 7.070 | 7.140 | 7.140 | 5,662,967 |
| 2025-04-02 | 7.220 | 7.250 | 7.120 | 7.150 | 7.150 | 5,793,859 |
| 2025-04-01 | 7.150 | 7.300 | 7.110 | 7.230 | 7.230 | 7,967,300 |
| 2025-03-31 | 7.250 | 7.250 | 7.070 | 7.110 | 7.110 | 7,314,400 |
| 2025-03-28 | 7.420 | 7.470 | 7.220 | 7.250 | 7.250 | 8,982,000 |
| 2025-03-27 | 7.430 | 7.490 | 7.350 | 7.420 | 7.420 | 6,606,700 |
| 2025-03-26 | 7.470 | 7.520 | 7.350 | 7.440 | 7.440 | 11,281,000 |
| 2025-03-25 | 7.330 | 7.530 | 7.300 | 7.480 | 7.480 | 17,184,600 |
| 2025-03-24 | 7.220 | 7.350 | 7.140 | 7.340 | 7.340 | 12,653,666 |
| 2025-03-21 | 7.530 | 7.590 | 7.200 | 7.270 | 7.270 | 15,197,422 |
| 2025-03-20 | 7.310 | 7.460 | 7.280 | 7.420 | 7.420 | 13,583,300 |
| 2025-03-19 | 7.170 | 7.420 | 7.170 | 7.320 | 7.320 | 16,796,697 |
| 2025-03-18 | 7.230 | 7.270 | 7.150 | 7.200 | 7.200 | 7,155,700 |
| 2025-03-17 | 7.190 | 7.240 | 7.160 | 7.210 | 7.210 | 5,940,174 |
| 2025-03-14 | 7.090 | 7.200 | 7.090 | 7.200 | 7.200 | 6,117,600 |
| 2025-03-13 | 7.180 | 7.180 | 7.060 | 7.130 | 7.130 | 5,950,200 |
| 2025-03-12 | 7.200 | 7.300 | 7.180 | 7.190 | 7.190 | 6,576,975 |
| 2025-03-11 | 7.160 | 7.230 | 7.110 | 7.200 | 7.200 | 7,114,751 |
| 2025-03-10 | 7.180 | 7.250 | 7.130 | 7.190 | 7.190 | 6,146,900 |
| 2025-03-07 | 7.270 | 7.290 | 7.120 | 7.150 | 7.150 | 8,333,600 |
| 2025-03-06 | 7.350 | 7.370 | 7.240 | 7.280 | 7.280 | 10,864,097 |
| 2025-03-05 | 7.320 | 7.490 | 7.210 | 7.380 | 7.380 | 15,118,497 |
| 2025-03-04 | 7.100 | 7.230 | 7.040 | 7.230 | 7.230 | 7,310,700 |
| 2025-03-03 | 7.080 | 7.160 | 7.030 | 7.140 | 7.140 | 8,159,500 |
| 2025-02-28 | 7.230 | 7.240 | 7.050 | 7.090 | 7.090 | 9,404,401 |
| 2025-02-27 | 7.180 | 7.250 | 7.070 | 7.250 | 7.250 | 12,040,000 |
| 2025-02-26 | 7.180 | 7.350 | 7.070 | 7.170 | 7.170 | 20,295,400 |
| 2025-02-25 | 7.350 | 7.350 | 7.180 | 7.210 | 7.210 | 9,778,500 |
| 2025-02-24 | 7.340 | 7.470 | 7.300 | 7.380 | 7.380 | 10,356,501 |
| 2025-02-21 | 7.500 | 7.500 | 7.200 | 7.340 | 7.340 | 14,252,801 |
| 2025-02-20 | 7.570 | 7.620 | 7.430 | 7.460 | 7.460 | 10,726,902 |
| 2025-02-19 | 7.510 | 7.550 | 7.390 | 7.540 | 7.540 | 13,145,329 |
| 2025-02-18 | 7.720 | 7.790 | 7.460 | 7.460 | 7.460 | 29,609,597 |
| 2025-02-17 | 7.030 | 7.710 | 7.020 | 7.710 | 7.710 | 42,770,501 |
| 2025-02-14 | 7.040 | 7.100 | 6.990 | 7.010 | 7.010 | 6,737,400 |
| 2025-02-13 | 7.090 | 7.110 | 7.030 | 7.040 | 7.040 | 5,238,384 |
| 2025-02-12 | 7.060 | 7.130 | 7.030 | 7.090 | 7.090 | 5,250,200 |
| 2025-02-11 | 7.290 | 7.290 | 7.050 | 7.090 | 7.090 | 7,129,100 |
| 2025-02-10 | 7.080 | 7.280 | 7.070 | 7.220 | 7.220 | 9,646,251 |
| 2025-02-07 | 7.050 | 7.150 | 7.000 | 7.050 | 7.050 | 7,420,900 |
| 2025-02-06 | 7.040 | 7.060 | 6.870 | 7.020 | 7.020 | 8,006,100 |
| 2025-02-05 | 6.890 | 7.100 | 6.890 | 7.040 | 7.040 | 7,136,310 |
| 2025-01-27 | 6.830 | 7.030 | 6.830 | 6.880 | 6.880 | 8,112,084 |
| 2025-01-24 | 6.830 | 6.880 | 6.750 | 6.830 | 6.830 | 6,569,302 |
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.