Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 6.150 | 6.220 | 6.100 | 6.130 | 6.130 | 8,631,500 |
| 2024-10-30 | 6.210 | 6.250 | 6.110 | 6.150 | 6.150 | 7,536,944 |
| 2024-10-29 | 6.440 | 6.450 | 6.220 | 6.220 | 6.220 | 9,894,200 |
| 2024-10-28 | 6.360 | 6.480 | 6.310 | 6.440 | 6.440 | 11,829,770 |
| 2024-10-25 | 6.230 | 6.390 | 6.140 | 6.350 | 6.350 | 13,912,788 |
| 2024-10-24 | 6.180 | 6.240 | 6.160 | 6.220 | 6.220 | 9,422,358 |
| 2024-10-23 | 6.140 | 6.190 | 6.100 | 6.180 | 6.180 | 9,054,047 |
| 2024-10-22 | 6.030 | 6.200 | 6.030 | 6.150 | 6.150 | 9,951,200 |
| 2024-10-21 | 6.100 | 6.120 | 6.000 | 6.030 | 6.030 | 11,304,756 |
| 2024-10-18 | 5.970 | 6.150 | 5.950 | 6.100 | 6.100 | 8,816,711 |
| 2024-10-17 | 6.070 | 6.170 | 6.000 | 6.020 | 6.020 | 8,002,608 |
| 2024-10-16 | 6.140 | 6.180 | 6.080 | 6.130 | 6.130 | 5,269,602 |
| 2024-10-15 | 6.240 | 6.270 | 6.140 | 6.190 | 6.190 | 6,695,451 |
| 2024-10-14 | 6.190 | 6.290 | 6.080 | 6.290 | 6.290 | 6,791,806 |
| 2024-10-11 | 6.390 | 6.560 | 6.080 | 6.180 | 6.180 | 9,391,768 |
| 2024-10-10 | 6.300 | 6.630 | 6.300 | 6.400 | 6.400 | 10,745,400 |
| 2024-10-09 | 6.860 | 6.870 | 6.260 | 6.270 | 6.270 | 15,436,700 |
| 2024-10-08 | 7.510 | 7.550 | 6.630 | 6.950 | 6.950 | 29,343,829 |
| 2024-09-30 | 6.570 | 6.900 | 6.440 | 6.870 | 6.870 | 18,676,597 |
| 2024-09-27 | 6.160 | 6.500 | 6.150 | 6.380 | 6.380 | 11,163,021 |
| 2024-09-26 | 5.990 | 6.120 | 5.930 | 6.120 | 6.120 | 7,937,600 |
| 2024-09-25 | 6.040 | 6.150 | 5.970 | 6.000 | 6.000 | 7,866,700 |
| 2024-09-24 | 5.960 | 6.080 | 5.920 | 6.010 | 6.010 | 6,064,058 |
| 2024-09-23 | 5.910 | 6.000 | 5.870 | 5.930 | 5.930 | 1,650,200 |
| 2024-09-20 | 6.030 | 6.060 | 5.880 | 5.900 | 5.900 | 2,786,400 |
| 2024-09-19 | 5.900 | 6.040 | 5.860 | 6.000 | 6.000 | 2,222,802 |
| 2024-09-18 | 6.050 | 6.090 | 5.880 | 5.880 | 5.880 | 3,182,700 |
| 2024-09-13 | 6.140 | 6.150 | 6.050 | 6.050 | 6.050 | 1,903,600 |
| 2024-09-12 | 6.070 | 6.250 | 6.070 | 6.140 | 6.140 | 2,994,841 |
| 2024-09-11 | 6.140 | 6.170 | 6.020 | 6.070 | 6.070 | 2,126,800 |
| 2024-09-10 | 6.200 | 6.300 | 6.080 | 6.180 | 6.180 | 4,144,441 |
| 2024-09-09 | 6.140 | 6.290 | 6.130 | 6.220 | 6.220 | 2,633,069 |
| 2024-09-06 | 6.100 | 6.280 | 6.040 | 6.180 | 6.180 | 4,623,331 |
| 2024-09-05 | 5.990 | 6.100 | 5.990 | 6.080 | 6.080 | 1,794,100 |
| 2024-09-04 | 5.980 | 6.130 | 5.950 | 6.000 | 6.000 | 2,900,966 |
| 2024-09-03 | 5.990 | 6.050 | 5.830 | 6.000 | 6.000 | 3,233,866 |
| 2024-09-02 | 6.100 | 6.130 | 5.920 | 5.930 | 5.930 | 3,812,401 |
| 2024-08-30 | 5.970 | 6.160 | 5.920 | 6.100 | 6.100 | 4,045,001 |
| 2024-08-29 | 6.020 | 6.090 | 5.960 | 5.970 | 5.970 | 3,297,100 |
| 2024-08-28 | 6.080 | 6.140 | 6.020 | 6.060 | 6.060 | 1,999,301 |
| 2024-08-27 | 5.980 | 6.150 | 5.840 | 6.080 | 6.080 | 4,049,401 |
| 2024-08-26 | 6.210 | 6.230 | 5.980 | 6.010 | 6.010 | 3,900,900 |
| 2024-08-23 | 6.300 | 6.340 | 6.160 | 6.210 | 6.210 | 1,867,200 |
| 2024-08-22 | 6.400 | 6.430 | 6.280 | 6.290 | 6.290 | 2,195,400 |
| 2024-08-21 | 6.270 | 6.420 | 6.190 | 6.400 | 6.400 | 3,585,700 |
| 2024-08-20 | 6.360 | 6.370 | 6.170 | 6.260 | 6.260 | 2,426,500 |
| 2024-08-19 | 6.370 | 6.420 | 6.310 | 6.320 | 6.320 | 2,274,100 |
| 2024-08-16 | 6.390 | 6.390 | 6.300 | 6.370 | 6.370 | 1,919,300 |
| 2024-08-15 | 6.310 | 6.390 | 6.290 | 6.370 | 6.370 | 2,119,700 |
| 2024-08-14 | 6.410 | 6.540 | 6.330 | 6.340 | 6.340 | 2,282,100 |
| 2024-08-13 | 6.460 | 6.460 | 6.340 | 6.420 | 6.420 | 2,129,900 |
| 2024-08-12 | 6.330 | 6.490 | 6.330 | 6.430 | 6.430 | 2,470,900 |
| 2024-08-09 | 6.410 | 6.480 | 6.330 | 6.350 | 6.350 | 2,492,800 |
| 2024-08-08 | 6.450 | 6.530 | 6.390 | 6.410 | 6.410 | 3,628,400 |
| 2024-08-07 | 6.440 | 6.510 | 6.370 | 6.480 | 6.480 | 3,030,200 |
| 2024-08-06 | 6.340 | 6.470 | 6.340 | 6.430 | 6.430 | 3,033,900 |
| 2024-08-05 | 6.380 | 6.560 | 6.350 | 6.350 | 6.350 | 4,577,731 |
| 2024-08-02 | 6.370 | 6.480 | 6.360 | 6.410 | 6.410 | 3,003,100 |
| 2024-08-01 | 6.470 | 6.530 | 6.380 | 6.400 | 6.400 | 4,834,800 |
| 2024-07-31 | 6.150 | 6.620 | 6.150 | 6.460 | 6.460 | 10,109,100 |
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.