Jilin Jian Yisheng Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.440 | 7.610 | 7.330 | 7.350 | 6.979 | 5,731,756 |
| 2022-08-02 | 7.890 | 7.900 | 7.400 | 7.460 | 7.084 | 9,147,247 |
| 2022-08-01 | 8.000 | 8.000 | 7.900 | 7.970 | 7.568 | 4,075,216 |
| 2022-07-29 | 7.990 | 8.060 | 7.950 | 7.980 | 7.577 | 4,932,200 |
| 2022-07-28 | 8.040 | 8.090 | 7.980 | 7.990 | 7.587 | 3,935,716 |
| 2022-07-27 | 7.930 | 8.090 | 7.920 | 8.040 | 7.634 | 5,076,016 |
| 2022-07-26 | 7.970 | 8.000 | 7.830 | 7.960 | 7.558 | 4,312,100 |
| 2022-07-25 | 7.870 | 8.070 | 7.870 | 7.960 | 7.558 | 5,670,200 |
| 2022-07-22 | 7.940 | 8.050 | 7.810 | 7.870 | 7.473 | 3,773,500 |
| 2022-07-21 | 8.000 | 8.100 | 7.930 | 7.940 | 7.539 | 4,197,185 |
| 2022-07-20 | 7.920 | 8.050 | 7.870 | 8.000 | 7.596 | 5,568,501 |
| 2022-07-19 | 7.850 | 8.010 | 7.810 | 7.900 | 7.501 | 5,034,601 |
| 2022-07-18 | 7.570 | 7.860 | 7.570 | 7.850 | 7.454 | 5,738,302 |
| 2022-07-15 | 7.850 | 7.860 | 7.550 | 7.550 | 7.169 | 6,487,618 |
| 2022-07-14 | 7.770 | 7.900 | 7.750 | 7.880 | 7.482 | 4,493,025 |
| 2022-07-13 | 7.800 | 7.840 | 7.710 | 7.810 | 7.416 | 4,577,100 |
| 2022-07-12 | 8.170 | 8.170 | 7.800 | 7.800 | 7.407 | 8,973,300 |
| 2022-07-11 | 7.980 | 8.180 | 7.950 | 8.140 | 7.729 | 9,668,725 |
| 2022-07-08 | 7.770 | 8.010 | 7.740 | 7.990 | 7.587 | 7,258,962 |
| 2022-07-07 | 7.730 | 7.810 | 7.700 | 7.770 | 7.378 | 3,572,518 |
| 2022-07-06 | 7.940 | 7.950 | 7.710 | 7.770 | 7.350 | 4,276,200 |
| 2022-07-05 | 8.120 | 8.130 | 7.800 | 7.920 | 7.491 | 6,370,100 |
| 2022-07-04 | 7.960 | 8.090 | 7.890 | 8.080 | 7.643 | 6,437,844 |
| 2022-07-01 | 8.040 | 8.120 | 7.930 | 7.960 | 7.529 | 5,268,769 |
| 2022-06-30 | 7.970 | 8.110 | 7.950 | 8.080 | 7.643 | 6,253,194 |
| 2022-06-29 | 8.010 | 8.100 | 7.960 | 7.990 | 7.558 | 6,428,769 |
| 2022-06-28 | 7.920 | 8.060 | 7.880 | 8.030 | 7.595 | 6,505,499 |
| 2022-06-27 | 8.000 | 8.060 | 7.900 | 7.930 | 7.501 | 6,931,064 |
| 2022-06-24 | 7.920 | 7.980 | 7.820 | 7.880 | 7.454 | 4,994,400 |
| 2022-06-23 | 7.860 | 7.890 | 7.740 | 7.890 | 7.463 | 5,290,056 |
| 2022-06-22 | 7.820 | 8.030 | 7.780 | 7.860 | 7.435 | 7,753,156 |
| 2022-06-21 | 7.900 | 7.950 | 7.740 | 7.820 | 7.397 | 5,119,600 |
| 2022-06-20 | 7.680 | 7.880 | 7.680 | 7.880 | 7.454 | 7,428,200 |
| 2022-06-17 | 7.660 | 7.730 | 7.510 | 7.660 | 7.246 | 5,417,300 |
| 2022-06-16 | 7.520 | 7.760 | 7.510 | 7.670 | 7.255 | 6,182,000 |
| 2022-06-15 | 7.570 | 7.640 | 7.520 | 7.550 | 7.141 | 5,765,200 |
| 2022-06-14 | 7.610 | 7.610 | 7.320 | 7.570 | 7.160 | 5,759,500 |
| 2022-06-13 | 7.610 | 7.710 | 7.530 | 7.620 | 7.208 | 5,096,000 |
| 2022-06-10 | 7.480 | 7.700 | 7.450 | 7.650 | 7.236 | 4,884,200 |
| 2022-06-09 | 7.750 | 7.790 | 7.500 | 7.510 | 7.104 | 6,041,100 |
| 2022-06-08 | 7.930 | 7.940 | 7.630 | 7.750 | 7.331 | 9,269,206 |
| 2022-06-07 | 7.710 | 7.960 | 7.680 | 7.940 | 7.510 | 9,776,500 |
| 2022-06-06 | 7.480 | 7.710 | 7.460 | 7.700 | 7.283 | 6,997,800 |
| 2022-06-02 | 7.600 | 7.610 | 7.420 | 7.510 | 7.104 | 6,309,000 |
| 2022-06-01 | 7.630 | 7.740 | 7.540 | 7.630 | 7.217 | 6,307,477 |
| 2022-05-31 | 7.650 | 7.650 | 7.420 | 7.630 | 7.217 | 4,934,597 |
| 2022-05-30 | 7.680 | 7.680 | 7.550 | 7.620 | 7.208 | 4,166,097 |
| 2022-05-27 | 7.690 | 7.730 | 7.530 | 7.610 | 7.198 | 3,929,308 |
| 2022-05-26 | 7.730 | 7.750 | 7.500 | 7.660 | 7.246 | 5,210,200 |
| 2022-05-25 | 7.570 | 7.720 | 7.500 | 7.680 | 7.264 | 4,433,929 |
| 2022-05-24 | 8.120 | 8.120 | 7.540 | 7.570 | 7.160 | 8,528,064 |
| 2022-05-23 | 7.970 | 8.140 | 7.920 | 8.070 | 7.633 | 6,321,800 |
| 2022-05-20 | 7.930 | 7.990 | 7.820 | 7.920 | 7.491 | 5,817,520 |
| 2022-05-19 | 7.810 | 7.930 | 7.720 | 7.890 | 7.463 | 5,976,118 |
| 2022-05-18 | 7.940 | 8.050 | 7.880 | 7.940 | 7.510 | 6,711,800 |
| 2022-05-17 | 8.200 | 8.220 | 7.870 | 8.020 | 7.586 | 9,964,190 |
| 2022-05-16 | 8.240 | 8.490 | 8.220 | 8.280 | 7.832 | 12,098,200 |
| 2022-05-13 | 8.300 | 8.580 | 7.970 | 8.220 | 7.775 | 14,228,000 |
| 2022-05-12 | 7.810 | 8.150 | 7.810 | 8.100 | 7.662 | 8,614,200 |
| 2022-05-11 | 7.960 | 8.250 | 7.860 | 7.880 | 7.454 | 12,033,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0800 CNY |
| 2025-05-22 | 0.1000 CNY |
| 2024-05-22 | 0.1500 CNY |
| 2023-07-07 | 0.0500 CNY |
| 2022-07-07 | 0.0300 CNY |
| 2021-05-18 | 0.0300 CNY |
| 2020-06-16 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.