Jianmin Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	57.550	61.500	56.770	59.890	58.990	4,391,047
2022-11-02	55.060	59.950	54.000	58.500	57.621	5,800,344
2022-11-01	57.630	58.600	54.100	55.440	54.607	6,366,869
2022-10-31	55.200	59.950	55.200	58.220	57.345	4,188,732
2022-10-28	57.500	60.100	56.500	58.850	57.965	7,209,889
2022-10-27	54.970	59.450	53.280	58.030	57.158	7,032,613
2022-10-26	54.300	56.100	53.220	55.890	55.050	6,367,765
2022-10-25	54.210	54.890	50.950	53.610	52.804	7,961,139
2022-10-24	52.370	55.790	52.370	53.990	53.178	9,453,939
2022-10-21	50.300	50.990	49.000	50.720	49.958	3,708,913
2022-10-20	49.780	51.300	49.200	49.700	48.953	4,503,026
2022-10-19	49.930	51.350	49.090	49.750	49.002	5,023,649
2022-10-18	48.410	51.140	46.800	49.930	49.179	9,151,779
2022-10-17	46.480	49.050	45.920	47.760	47.042	10,303,671
2022-10-14	41.800	45.000	41.580	44.590	43.920	6,025,235
2022-10-13	40.000	42.250	39.880	41.630	41.004	3,443,500
2022-10-12	37.450	40.950	36.810	40.550	39.940	2,823,600
2022-10-11	37.820	37.870	36.460	37.280	36.720	1,497,800
2022-10-10	39.060	39.430	37.430	37.690	37.123	1,730,151
2022-09-30	39.030	39.830	38.390	38.820	38.236	2,460,406
2022-09-29	39.420	40.550	38.660	38.770	38.187	2,315,755
2022-09-28	39.290	40.500	39.120	39.260	38.670	1,529,080
2022-09-27	37.800	39.760	37.740	39.690	39.093	1,884,613
2022-09-26	38.000	38.750	37.420	38.010	37.439	1,363,054
2022-09-23	39.000	39.470	37.850	38.400	37.823	1,647,292
2022-09-22	39.900	40.400	38.880	39.170	38.581	1,701,792
2022-09-21	40.530	40.540	39.750	40.230	39.625	1,085,200
2022-09-20	40.000	41.180	39.590	40.500	39.891	1,652,828
2022-09-19	42.350	42.350	39.900	40.030	39.428	3,194,097
2022-09-16	41.700	43.390	41.350	41.910	41.280	2,617,402
2022-09-15	42.400	42.790	41.120	41.970	41.339	2,904,811
2022-09-14	41.980	42.660	41.740	42.410	41.772	1,715,166
2022-09-13	42.580	43.340	41.850	42.670	42.029	2,310,937
2022-09-09	42.620	43.370	42.450	42.570	41.930	1,840,107
2022-09-08	43.250	43.650	42.520	42.670	42.029	1,677,400
2022-09-07	42.590	43.960	41.800	43.480	42.826	4,011,594
2022-09-06	42.080	42.740	41.730	42.650	42.009	1,582,924
2022-09-05	43.800	43.830	41.710	42.050	41.418	2,595,798
2022-09-02	43.020	44.740	42.930	43.380	42.728	3,860,058
2022-09-01	41.430	43.650	41.190	42.800	42.157	4,390,216
2022-08-31	41.800	42.190	40.680	41.430	40.807	2,290,124
2022-08-30	41.810	42.260	41.340	41.990	41.359	1,455,161
2022-08-29	42.050	42.380	41.580	42.010	41.379	2,099,265
2022-08-26	41.910	43.850	41.800	42.810	42.166	2,590,232
2022-08-25	42.610	42.950	41.580	41.910	41.280	1,967,567
2022-08-24	43.910	44.200	42.610	42.630	41.989	2,686,005
2022-08-23	43.100	43.780	42.580	43.650	42.994	2,582,831
2022-08-22	41.880	43.960	41.060	43.460	42.807	3,841,866
2022-08-19	41.610	42.380	41.410	41.800	41.172	2,081,090
2022-08-18	42.600	42.600	41.600	41.890	41.260	2,398,422
2022-08-17	43.530	43.730	41.660	42.420	41.782	3,961,408
2022-08-16	43.340	43.860	43.140	43.430	42.777	1,982,161
2022-08-15	43.430	43.650	42.660	43.250	42.600	2,058,380
2022-08-12	44.760	44.760	43.500	43.600	42.945	3,198,608
2022-08-11	43.530	45.070	43.400	44.770	44.097	3,889,707
2022-08-10	43.250	44.080	43.040	43.530	42.876	1,860,908
2022-08-09	43.960	43.970	42.800	43.420	42.767	2,610,269
2022-08-08	43.010	44.130	42.660	43.760	43.102	3,541,177
2022-08-05	42.360	43.300	42.100	42.970	42.324	3,383,284
2022-08-04	42.100	43.300	41.480	42.350	41.713	5,130,001

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	1.0000 CNY
2022-05-23	0.8060 CNY
2021-06-18	0.3660 CNY
2020-07-01	0.2000 CNY
2019-06-06	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.