Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.900	8.050	7.790	8.010	7.577	3,169,200
2022-02-07	7.930	8.050	7.810	7.890	7.463	3,982,800
2022-01-28	7.760	7.970	7.690	7.890	7.463	3,582,300
2022-01-27	8.050	8.100	7.740	7.750	7.331	5,000,147
2022-01-26	8.120	8.180	7.870	8.030	7.595	5,908,806
2022-01-25	8.500	8.500	8.030	8.080	7.643	5,767,975
2022-01-24	8.520	8.710	8.420	8.450	7.993	5,379,000
2022-01-21	8.680	8.880	8.510	8.570	8.106	6,180,569
2022-01-20	8.830	9.140	8.580	8.630	8.163	8,377,767
2022-01-19	8.860	8.990	8.720	8.840	8.362	7,060,867
2022-01-18	9.400	9.400	8.850	8.900	8.418	13,164,733
2022-01-17	9.450	9.650	9.260	9.430	8.920	8,496,265
2022-01-14	9.280	9.680	9.190	9.450	8.939	13,754,937
2022-01-13	9.510	9.620	9.150	9.280	8.778	15,595,102
2022-01-12	9.680	9.840	9.400	9.600	9.081	17,181,752
2022-01-11	9.580	9.870	9.450	9.780	9.251	12,415,384
2022-01-10	9.430	9.810	9.360	9.560	9.043	14,598,456
2022-01-07	10.280	10.460	9.680	9.680	9.156	28,662,535
2022-01-06	9.800	10.950	9.450	10.750	10.168	39,622,402
2022-01-05	10.100	10.930	9.330	9.950	9.412	43,263,302
2022-01-04	9.130	9.940	9.070	9.940	9.402	20,517,212
2021-12-31	8.710	9.090	8.700	9.040	8.551	12,578,190
2021-12-30	8.670	8.830	8.580	8.760	8.286	6,003,120
2021-12-29	8.630	8.910	8.580	8.670	8.201	7,808,740
2021-12-28	8.980	8.990	8.610	8.660	8.191	11,852,258
2021-12-27	8.560	9.140	8.560	9.000	8.513	16,475,505
2021-12-24	8.140	8.580	8.130	8.500	8.040	12,380,110
2021-12-23	8.190	8.230	8.100	8.120	7.681	4,993,298
2021-12-22	8.140	8.350	8.080	8.320	7.870	7,760,251
2021-12-21	8.110	8.170	8.000	8.130	7.690	5,005,300
2021-12-20	7.860	8.230	7.750	8.100	7.662	9,839,700
2021-12-17	7.900	7.960	7.800	7.860	7.435	3,109,753
2021-12-16	7.850	7.990	7.810	7.930	7.501	3,395,800
2021-12-15	7.660	7.920	7.650	7.850	7.425	4,178,750
2021-12-14	7.680	7.740	7.650	7.680	7.264	1,804,565
2021-12-13	7.760	7.790	7.680	7.700	7.283	2,789,450
2021-12-10	7.760	7.800	7.680	7.760	7.340	1,831,800
2021-12-09	7.700	7.820	7.620	7.780	7.359	2,137,853
2021-12-08	7.750	7.750	7.650	7.700	7.283	1,383,000
2021-12-07	7.670	7.740	7.640	7.700	7.283	1,753,219
2021-12-06	7.890	7.930	7.650	7.660	7.246	4,152,803
2021-12-03	7.910	7.950	7.820	7.910	7.482	2,151,600
2021-12-02	8.010	8.060	7.860	7.910	7.482	2,831,502
2021-12-01	7.930	8.010	7.880	8.000	7.567	3,909,903
2021-11-30	7.770	7.960	7.680	7.920	7.491	4,599,237
2021-11-29	7.850	8.000	7.690	7.720	7.302	4,737,100
2021-11-26	7.920	7.930	7.730	7.780	7.359	2,418,153
2021-11-25	7.800	8.030	7.770	7.930	7.501	4,125,300
2021-11-24	7.710	7.810	7.650	7.780	7.359	2,290,600
2021-11-23	7.790	7.790	7.640	7.730	7.312	3,120,339
2021-11-22	7.820	7.840	7.710	7.820	7.397	2,355,500
2021-11-19	7.710	7.790	7.650	7.750	7.331	2,504,276
2021-11-18	7.890	7.920	7.720	7.720	7.302	4,491,500
2021-11-17	8.100	8.100	7.880	7.910	7.482	6,434,002
2021-11-16	7.700	8.150	7.590	8.100	7.662	10,113,755
2021-11-15	7.500	7.680	7.470	7.650	7.236	3,223,100
2021-11-12	7.530	7.550	7.430	7.500	7.094	2,357,400
2021-11-11	7.470	7.530	7.450	7.500	7.094	2,491,903
2021-11-10	7.440	7.530	7.380	7.480	7.075	2,978,893
2021-11-09	7.430	7.500	7.360	7.440	7.037	1,971,839

← NewerPage 20 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.