Guangdong Jiaying Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.200 | 3.310 | 3.090 | 3.230 | 3.230 | 3,675,304 |
| 2026-10-22 | 3.300 | 3.330 | 3.200 | 3.210 | 3.210 | 1,811,200 |
| 2026-10-21 | 3.300 | 3.340 | 3.300 | 3.320 | 3.320 | 1,028,300 |
| 2026-10-20 | 3.290 | 3.320 | 3.280 | 3.290 | 3.290 | 1,325,600 |
| 2026-10-19 | 3.350 | 3.370 | 3.260 | 3.280 | 3.280 | 2,377,200 |
| 2026-10-16 | 3.350 | 3.430 | 3.330 | 3.350 | 3.350 | 2,508,100 |
| 2026-10-15 | 3.400 | 3.400 | 3.310 | 3.330 | 3.330 | 3,403,500 |
| 2026-10-14 | 3.450 | 3.500 | 3.420 | 3.440 | 3.440 | 1,430,400 |
| 2026-10-13 | 3.490 | 3.560 | 3.340 | 3.450 | 3.450 | 2,948,900 |
| 2026-10-12 | 3.560 | 3.580 | 3.440 | 3.460 | 3.460 | 2,286,200 |
| 2026-10-09 | 3.530 | 3.590 | 3.420 | 3.550 | 3.550 | 4,287,468 |
| 2026-10-08 | 3.600 | 3.610 | 3.510 | 3.510 | 3.510 | 2,663,100 |
| 2026-09-30 | 3.610 | 3.640 | 3.570 | 3.580 | 3.580 | 2,300,100 |
| 2026-09-29 | 3.550 | 3.600 | 3.540 | 3.590 | 3.590 | 2,143,301 |
| 2026-09-28 | 3.590 | 3.650 | 3.550 | 3.570 | 3.570 | 3,764,300 |
| 2026-09-24 | 3.620 | 3.660 | 3.600 | 3.610 | 3.610 | 1,945,300 |
| 2026-09-23 | 3.670 | 3.680 | 3.620 | 3.630 | 3.630 | 2,211,000 |
| 2026-09-22 | 3.740 | 3.740 | 3.640 | 3.700 | 3.700 | 4,774,900 |
| 2026-09-21 | 3.660 | 3.750 | 3.640 | 3.720 | 3.720 | 6,107,020 |
| 2026-09-18 | 3.690 | 3.730 | 3.630 | 3.660 | 3.660 | 4,579,900 |
| 2026-09-17 | 3.550 | 3.700 | 3.550 | 3.700 | 3.700 | 4,983,202 |
| 2026-09-16 | 3.640 | 3.680 | 3.570 | 3.620 | 3.620 | 4,284,002 |
| 2026-09-15 | 3.630 | 3.660 | 3.520 | 3.640 | 3.640 | 6,017,087 |
| 2026-09-14 | 3.610 | 3.670 | 3.600 | 3.630 | 3.630 | 3,549,100 |
| 2026-09-11 | 3.720 | 3.730 | 3.610 | 3.630 | 3.630 | 4,917,000 |
| 2026-09-10 | 3.750 | 3.770 | 3.680 | 3.710 | 3.710 | 4,697,400 |
| 2026-09-09 | 3.790 | 3.840 | 3.710 | 3.730 | 3.730 | 8,439,987 |
| 2026-09-08 | 3.860 | 3.870 | 3.740 | 3.820 | 3.820 | 9,411,600 |
| 2026-09-07 | 3.750 | 3.930 | 3.720 | 3.880 | 3.880 | 17,624,801 |
| 2026-09-04 | 3.670 | 3.940 | 3.660 | 3.740 | 3.740 | 19,111,801 |
| 2026-09-03 | 3.610 | 3.720 | 3.540 | 3.670 | 3.670 | 9,579,583 |
| 2026-09-02 | 3.540 | 3.610 | 3.510 | 3.610 | 3.610 | 4,571,700 |
| 2026-09-01 | 3.470 | 3.630 | 3.450 | 3.580 | 3.580 | 6,596,200 |
| 2026-08-31 | 3.450 | 3.490 | 3.440 | 3.480 | 3.480 | 4,101,300 |
| 2026-08-28 | 3.450 | 3.500 | 3.440 | 3.480 | 3.480 | 3,479,900 |
| 2026-08-27 | 3.470 | 3.520 | 3.440 | 3.470 | 3.470 | 5,251,900 |
| 2026-08-26 | 3.400 | 3.590 | 3.380 | 3.510 | 3.510 | 10,108,541 |
| 2026-08-25 | 3.330 | 3.400 | 3.310 | 3.400 | 3.400 | 3,650,000 |
| 2026-08-24 | 3.380 | 3.390 | 3.310 | 3.320 | 3.320 | 2,687,400 |
| 2026-08-21 | 3.370 | 3.400 | 3.290 | 3.370 | 3.370 | 4,842,400 |
| 2026-08-20 | 3.310 | 3.400 | 3.310 | 3.370 | 3.370 | 5,690,900 |
| 2026-08-19 | 3.360 | 3.370 | 3.230 | 3.270 | 3.270 | 4,734,600 |
| 2026-08-18 | 3.480 | 3.480 | 3.370 | 3.370 | 3.370 | 5,021,900 |
| 2026-08-17 | 3.450 | 3.480 | 3.420 | 3.450 | 3.450 | 4,230,100 |
| 2026-08-14 | 3.410 | 3.440 | 3.340 | 3.440 | 3.440 | 5,382,000 |
| 2026-08-13 | 3.450 | 3.500 | 3.390 | 3.430 | 3.430 | 6,331,300 |
| 2026-08-12 | 3.470 | 3.490 | 3.400 | 3.450 | 3.450 | 4,370,000 |
| 2026-08-11 | 3.410 | 3.480 | 3.360 | 3.430 | 3.430 | 4,971,451 |
| 2026-08-10 | 3.320 | 3.390 | 3.300 | 3.390 | 3.390 | 4,387,200 |
| 2026-08-07 | 3.330 | 3.390 | 3.310 | 3.340 | 3.340 | 5,705,400 |
| 2026-08-06 | 3.400 | 3.430 | 3.280 | 3.370 | 3.370 | 5,951,200 |
| 2026-08-05 | 3.340 | 3.420 | 3.320 | 3.390 | 3.390 | 4,547,982 |
| 2026-08-04 | 3.370 | 3.380 | 3.320 | 3.340 | 3.340 | 4,656,900 |
| 2026-08-03 | 3.290 | 3.370 | 3.270 | 3.350 | 3.350 | 4,152,300 |
| 2026-07-31 | 3.220 | 3.290 | 3.170 | 3.280 | 3.280 | 4,671,000 |
| 2026-07-30 | 3.160 | 3.260 | 3.150 | 3.230 | 3.230 | 4,916,700 |
| 2026-07-29 | 3.210 | 3.270 | 3.160 | 3.190 | 3.190 | 5,986,400 |
| 2026-07-28 | 3.090 | 3.190 | 3.080 | 3.170 | 3.170 | 4,812,800 |
| 2026-07-27 | 2.960 | 3.090 | 2.960 | 3.090 | 3.090 | 4,803,000 |
| 2026-07-24 | 3.030 | 3.050 | 2.960 | 2.960 | 2.960 | 3,751,500 |
Page 1 of 5 · 241 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.