Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.710	8.110	7.710	7.960	7.529	11,077,200
2022-05-09	7.710	8.010	7.610	7.920	7.491	12,077,500
2022-05-06	7.400	7.780	7.360	7.680	7.264	10,943,400
2022-05-05	7.320	7.670	7.240	7.600	7.189	8,994,900
2022-04-29	7.120	7.450	7.070	7.340	6.943	8,390,000
2022-04-28	7.150	7.280	6.910	7.020	6.640	7,340,253
2022-04-27	7.100	7.200	6.510	7.200	6.810	13,955,384
2022-04-26	7.280	7.450	7.120	7.200	6.810	9,074,900
2022-04-25	7.950	8.000	7.260	7.280	6.886	12,157,400
2022-04-22	8.130	8.200	7.960	7.990	7.558	8,968,900
2022-04-21	8.610	8.650	8.140	8.200	7.756	11,348,100
2022-04-20	8.760	9.000	8.520	8.580	8.116	10,228,002
2022-04-19	8.790	8.940	8.650	8.810	8.333	11,204,900
2022-04-18	8.850	8.890	8.570	8.820	8.343	8,873,600
2022-04-15	9.160	9.220	8.890	8.920	8.437	13,693,780
2022-04-14	9.110	9.330	9.000	9.220	8.721	14,972,650
2022-04-13	9.010	9.580	8.710	9.100	8.608	25,205,080
2022-04-12	9.300	9.400	9.020	9.190	8.693	17,731,302
2022-04-11	9.310	9.580	9.130	9.190	8.693	22,629,205
2022-04-08	9.550	9.660	9.110	9.180	8.683	24,455,254
2022-04-07	10.010	10.500	9.550	9.710	9.185	38,567,452
2022-04-06	9.810	10.470	9.810	10.260	9.705	42,242,493
2022-04-01	10.120	10.380	9.460	9.520	9.005	38,784,467
2022-03-31	10.000	11.000	9.950	10.390	9.828	47,450,415
2022-03-30	10.550	10.690	10.010	10.240	9.686	39,747,932
2022-03-29	10.220	11.330	9.800	10.720	10.140	47,383,598
2022-03-28	12.300	12.300	10.580	10.580	10.007	62,912,042
2022-03-25	10.320	11.750	10.050	11.750	11.114	74,116,396
2022-03-24	10.120	10.900	9.910	10.680	10.102	62,455,011
2022-03-23	11.220	12.340	10.500	10.500	9.932	82,157,368
2022-03-22	11.220	11.220	10.800	11.220	10.613	47,821,740
2022-03-21	10.200	10.200	10.200	10.200	9.648	2,486,991
2022-03-18	9.270	9.270	9.270	9.270	8.768	2,984,700
2022-03-17	8.080	8.600	8.010	8.430	7.974	10,164,500
2022-03-16	8.010	8.080	7.660	8.010	7.577	5,141,700
2022-03-15	8.220	8.290	7.830	7.840	7.416	5,541,500
2022-03-14	8.570	8.570	8.220	8.220	7.775	6,095,100
2022-03-11	8.080	8.400	8.060	8.390	7.936	6,819,175
2022-03-10	8.020	8.230	7.950	8.220	7.775	5,152,510
2022-03-09	8.040	8.100	7.520	7.820	7.397	5,165,810
2022-03-08	8.360	8.400	7.960	7.980	7.548	5,723,700
2022-03-07	8.380	8.490	8.300	8.360	7.908	5,035,005
2022-03-04	8.540	8.600	8.350	8.410	7.955	4,952,053
2022-03-03	8.370	8.590	8.310	8.480	8.021	6,138,100
2022-03-02	8.100	8.450	8.090	8.370	7.917	7,025,400
2022-03-01	8.100	8.150	8.060	8.150	7.709	2,859,600
2022-02-28	8.130	8.130	7.950	8.110	7.671	3,215,400
2022-02-25	7.940	8.110	7.920	8.110	7.671	5,175,000
2022-02-24	8.000	8.230	7.810	7.900	7.473	7,705,019
2022-02-23	7.910	8.050	7.910	8.040	7.605	2,962,850
2022-02-22	8.070	8.070	7.880	7.930	7.501	3,774,100
2022-02-21	7.870	8.040	7.860	8.040	7.605	3,910,684
2022-02-18	7.740	7.920	7.710	7.870	7.444	3,377,000
2022-02-17	7.900	7.920	7.760	7.790	7.368	4,517,600
2022-02-16	7.910	7.970	7.860	7.920	7.491	2,962,100
2022-02-15	7.880	8.010	7.770	7.910	7.482	3,745,400
2022-02-14	7.780	8.010	7.750	7.870	7.444	3,672,200
2022-02-11	8.080	8.140	7.800	7.800	7.378	5,456,300
2022-02-10	8.160	8.230	8.090	8.150	7.709	4,044,501
2022-02-09	8.010	8.230	7.950	8.160	7.718	4,631,501

← NewerPage 19 of 21 · 1,218 trading daysOlder →

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.