Jianmin Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	40.000	42.630	40.000	41.460	40.837	4,652,309
2022-08-02	41.880	41.880	39.890	39.970	39.369	3,676,221
2022-08-01	41.780	42.160	40.690	42.100	41.467	3,574,612
2022-07-29	42.490	42.730	41.750	41.780	41.152	3,335,264
2022-07-28	42.670	43.280	42.430	42.730	42.088	3,299,326
2022-07-27	43.120	43.270	42.200	42.600	41.960	2,871,712
2022-07-26	43.580	44.180	42.700	43.150	42.501	3,551,961
2022-07-25	43.970	45.050	43.730	43.830	43.171	2,685,487
2022-07-22	45.900	46.070	43.640	43.960	43.299	3,991,249
2022-07-21	47.480	47.850	45.550	45.560	44.875	4,609,303
2022-07-20	47.620	48.390	44.820	47.010	46.303	9,630,414
2022-07-19	47.120	48.600	46.880	48.440	47.712	2,954,265
2022-07-18	46.770	47.650	45.590	47.080	46.372	3,202,220
2022-07-15	49.010	49.020	46.500	47.000	46.293	4,711,753
2022-07-14	49.250	50.790	48.750	49.090	48.352	3,178,641
2022-07-13	49.020	50.150	48.510	49.080	48.342	3,241,598
2022-07-12	51.300	51.370	48.890	49.430	48.687	3,753,152
2022-07-11	51.980	53.260	50.900	51.400	50.627	3,845,655
2022-07-08	50.980	53.510	50.600	51.930	51.149	4,709,412
2022-07-07	50.640	51.870	48.590	51.400	50.627	5,349,400
2022-07-06	51.000	53.570	50.420	50.830	50.066	5,487,568
2022-07-05	50.770	51.670	48.650	51.340	50.568	4,868,014
2022-07-04	49.860	51.300	49.500	50.800	50.036	3,718,996
2022-07-01	51.160	51.460	48.880	49.900	49.150	4,514,963
2022-06-30	51.000	52.500	50.600	51.150	50.381	2,741,451
2022-06-29	51.830	52.890	50.450	50.720	49.958	2,994,919
2022-06-28	53.120	53.380	50.060	52.230	51.445	4,914,551
2022-06-27	52.790	53.620	51.720	53.570	52.765	3,649,746
2022-06-24	51.900	55.000	51.710	51.990	51.208	4,840,442
2022-06-23	51.560	51.900	49.960	51.470	50.696	3,821,525
2022-06-22	52.170	53.550	51.200	51.550	50.775	4,250,908
2022-06-21	54.430	55.530	51.770	52.350	51.563	4,697,652
2022-06-20	51.310	55.600	50.720	55.000	54.173	5,165,113
2022-06-17	50.200	51.380	49.080	50.750	49.987	3,689,922
2022-06-16	50.500	52.240	49.600	51.000	50.233	4,749,513
2022-06-15	48.090	51.080	47.710	50.150	49.396	6,719,069
2022-06-14	46.810	48.100	46.060	48.080	47.357	3,730,300
2022-06-13	45.000	48.000	44.500	47.600	46.884	5,085,917
2022-06-10	44.430	45.590	44.000	44.900	44.225	2,194,296
2022-06-09	44.800	45.110	43.880	44.580	43.910	3,329,200
2022-06-08	45.200	45.680	43.800	44.900	44.225	4,304,043
2022-06-07	45.140	45.940	44.430	45.310	44.629	3,074,050
2022-06-06	42.640	45.450	42.580	45.100	44.422	5,423,382
2022-06-02	43.840	43.910	42.160	42.850	42.206	4,715,769
2022-06-01	43.300	45.600	43.300	43.920	43.260	9,003,928
2022-05-31	40.800	42.210	39.750	42.100	41.467	5,092,096
2022-05-30	40.480	40.880	39.160	40.800	40.187	3,047,903
2022-05-27	40.240	42.260	39.810	40.590	39.980	2,904,023
2022-05-26	39.910	40.600	38.600	40.240	39.635	3,722,611
2022-05-25	39.370	40.150	38.730	39.910	39.310	3,177,353
2022-05-24	42.010	42.260	39.200	39.370	38.778	5,017,484
2022-05-23	42.600	42.600	41.290	42.300	41.664	3,231,984
2022-05-20	41.770	43.500	41.470	43.250	41.806	4,512,757
2022-05-19	41.750	41.750	40.230	41.480	40.095	2,692,501
2022-05-18	42.000	42.800	41.310	41.420	40.037	2,084,633
2022-05-17	42.640	42.650	41.260	42.000	40.598	3,260,537
2022-05-16	43.020	44.600	42.060	42.650	41.226	4,125,881
2022-05-13	43.580	44.200	42.560	42.820	41.390	2,789,069
2022-05-12	41.300	43.860	41.080	43.130	41.690	4,242,685
2022-05-11	40.680	43.260	40.600	41.700	40.308	4,886,107

← NewerPage 18 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.