Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.860 | 7.010 | 6.820 | 6.830 | 6.830 | 6,248,400 |
| 2025-01-22 | 6.920 | 6.920 | 6.780 | 6.800 | 6.800 | 5,161,600 |
| 2025-01-21 | 7.000 | 7.040 | 6.840 | 6.920 | 6.920 | 5,798,901 |
| 2025-01-20 | 6.970 | 7.150 | 6.880 | 6.980 | 6.980 | 8,070,093 |
| 2025-01-17 | 6.970 | 7.170 | 6.930 | 6.960 | 6.960 | 7,070,800 |
| 2025-01-16 | 6.980 | 7.040 | 6.900 | 6.930 | 6.930 | 6,367,400 |
| 2025-01-15 | 7.250 | 7.250 | 6.950 | 6.980 | 6.980 | 8,217,800 |
| 2025-01-14 | 6.930 | 7.170 | 6.900 | 7.170 | 7.170 | 9,843,002 |
| 2025-01-13 | 7.050 | 7.060 | 6.810 | 6.900 | 6.900 | 10,451,514 |
| 2025-01-10 | 6.850 | 7.300 | 6.770 | 7.050 | 7.050 | 17,987,100 |
| 2025-01-09 | 6.780 | 6.890 | 6.760 | 6.810 | 6.810 | 4,697,806 |
| 2025-01-08 | 6.860 | 6.910 | 6.620 | 6.830 | 6.830 | 8,882,206 |
| 2025-01-07 | 6.980 | 6.980 | 6.740 | 6.900 | 6.900 | 11,146,406 |
| 2025-01-06 | 6.820 | 7.040 | 6.800 | 6.970 | 6.970 | 14,107,502 |
| 2025-01-03 | 7.290 | 7.290 | 6.850 | 6.870 | 6.870 | 13,091,900 |
| 2025-01-02 | 7.200 | 7.600 | 7.110 | 7.160 | 7.160 | 18,489,801 |
| 2024-12-31 | 7.230 | 7.500 | 7.190 | 7.320 | 7.320 | 14,374,801 |
| 2024-12-30 | 7.080 | 7.380 | 6.950 | 7.230 | 7.230 | 17,368,563 |
| 2024-12-27 | 6.750 | 7.090 | 6.670 | 7.020 | 7.020 | 17,963,110 |
| 2024-12-26 | 6.700 | 6.810 | 6.660 | 6.740 | 6.740 | 10,371,906 |
| 2024-12-25 | 7.000 | 7.040 | 6.640 | 6.710 | 6.710 | 14,642,106 |
| 2024-12-24 | 6.980 | 7.010 | 6.760 | 6.990 | 6.990 | 14,055,500 |
| 2024-12-23 | 7.210 | 7.230 | 6.850 | 6.890 | 6.890 | 22,664,200 |
| 2024-12-20 | 7.300 | 7.420 | 7.110 | 7.240 | 7.240 | 29,269,010 |
| 2024-12-19 | 8.190 | 8.240 | 7.350 | 7.350 | 7.350 | 47,462,447 |
| 2024-12-18 | 8.380 | 8.600 | 8.100 | 8.170 | 8.170 | 17,294,000 |
| 2024-12-17 | 8.610 | 8.840 | 8.400 | 8.450 | 8.450 | 13,767,500 |
| 2024-12-16 | 9.130 | 9.300 | 8.420 | 8.610 | 8.610 | 30,496,441 |
| 2024-12-13 | 9.210 | 9.210 | 8.850 | 8.960 | 8.960 | 19,615,229 |
| 2024-12-12 | 8.760 | 9.250 | 8.760 | 9.200 | 9.200 | 26,607,991 |
| 2024-12-11 | 8.690 | 8.920 | 8.600 | 8.750 | 8.750 | 12,387,000 |
| 2024-12-10 | 8.900 | 8.900 | 8.600 | 8.660 | 8.660 | 14,569,251 |
| 2024-12-09 | 8.120 | 8.830 | 8.110 | 8.640 | 8.640 | 28,199,485 |
| 2024-12-06 | 8.040 | 8.260 | 8.040 | 8.120 | 8.120 | 11,059,638 |
| 2024-12-05 | 8.040 | 8.130 | 7.980 | 8.040 | 8.040 | 8,769,200 |
| 2024-12-04 | 8.340 | 8.360 | 7.980 | 8.070 | 8.070 | 20,080,600 |
| 2024-12-03 | 8.020 | 8.420 | 7.960 | 8.380 | 8.380 | 27,021,445 |
| 2024-12-02 | 8.010 | 8.090 | 7.860 | 8.020 | 8.020 | 9,443,301 |
| 2024-11-29 | 7.860 | 8.070 | 7.810 | 7.940 | 7.940 | 13,105,300 |
| 2024-11-28 | 8.070 | 8.180 | 7.810 | 7.850 | 7.850 | 13,714,700 |
| 2024-11-27 | 7.750 | 8.090 | 7.620 | 8.050 | 8.050 | 14,205,699 |
| 2024-11-26 | 7.880 | 8.010 | 7.690 | 7.740 | 7.740 | 10,405,638 |
| 2024-11-25 | 7.930 | 8.010 | 7.720 | 7.920 | 7.920 | 16,579,021 |
| 2024-11-22 | 8.130 | 8.350 | 7.870 | 7.940 | 7.940 | 29,047,261 |
| 2024-11-21 | 7.920 | 8.250 | 7.910 | 8.120 | 8.120 | 26,858,619 |
| 2024-11-20 | 7.490 | 8.150 | 7.420 | 7.910 | 7.910 | 31,993,196 |
| 2024-11-19 | 7.340 | 7.490 | 7.100 | 7.480 | 7.480 | 20,428,579 |
| 2024-11-18 | 7.770 | 7.800 | 7.200 | 7.300 | 7.300 | 27,859,066 |
| 2024-11-15 | 7.520 | 7.870 | 7.480 | 7.710 | 7.710 | 30,095,809 |
| 2024-11-14 | 7.650 | 7.900 | 7.450 | 7.530 | 7.530 | 33,661,389 |
| 2024-11-13 | 7.510 | 7.750 | 7.370 | 7.650 | 7.650 | 35,001,188 |
| 2024-11-12 | 7.230 | 7.860 | 7.210 | 7.570 | 7.570 | 55,650,328 |
| 2024-11-11 | 6.840 | 7.370 | 6.730 | 7.230 | 7.230 | 44,754,897 |
| 2024-11-08 | 6.900 | 6.960 | 6.720 | 6.840 | 6.840 | 28,100,557 |
| 2024-11-07 | 7.000 | 7.110 | 6.680 | 6.910 | 6.910 | 48,762,311 |
| 2024-11-06 | 6.190 | 6.810 | 6.170 | 6.810 | 6.810 | 32,388,301 |
| 2024-11-05 | 6.090 | 6.190 | 6.070 | 6.190 | 6.190 | 9,904,251 |
| 2024-11-04 | 6.080 | 6.120 | 6.050 | 6.120 | 6.120 | 5,784,100 |
| 2024-11-01 | 6.120 | 6.150 | 5.990 | 6.080 | 6.080 | 9,527,120 |
| 2024-10-31 | 6.150 | 6.220 | 6.100 | 6.130 | 6.130 | 8,631,500 |
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.