Jianmin Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	67.740	68.090	63.810	66.100	63.893	3,076,664
2022-02-07	67.000	69.880	66.420	67.700	65.440	2,907,269
2022-01-28	65.970	66.520	62.900	65.370	63.187	3,620,164
2022-01-27	65.140	68.240	64.790	65.300	63.120	3,244,981
2022-01-26	67.060	68.530	63.920	64.870	62.704	3,680,915
2022-01-25	70.900	72.490	66.910	67.370	65.121	3,072,017
2022-01-24	67.970	71.480	66.670	70.550	68.194	3,496,933
2022-01-21	70.590	70.590	67.000	67.410	65.159	4,036,027
2022-01-20	73.060	74.830	70.400	70.840	68.475	3,722,991
2022-01-19	71.490	75.560	71.490	73.100	70.659	4,713,216
2022-01-18	70.200	73.800	70.010	72.600	70.176	4,949,716
2022-01-17	71.230	74.950	70.490	71.480	69.093	8,064,491
2022-01-14	74.220	79.200	72.590	76.430	73.878	3,960,781
2022-01-13	75.180	77.970	73.920	73.970	71.500	4,826,623
2022-01-12	78.170	79.320	75.360	76.970	74.400	4,523,508
2022-01-11	75.500	81.500	75.350	77.570	74.980	6,581,743
2022-01-10	77.760	77.760	73.900	75.990	73.453	6,031,334
2022-01-07	82.500	85.120	77.400	77.800	75.202	8,243,723
2022-01-06	76.330	85.920	76.330	85.050	82.210	8,951,338
2022-01-05	85.810	86.000	78.100	78.110	75.502	8,983,003
2022-01-04	83.000	86.780	81.320	86.780	83.883	11,290,899
2021-12-31	72.700	78.890	72.560	78.890	76.256	7,647,413
2021-12-30	68.450	72.070	67.640	71.720	69.325	6,524,773
2021-12-29	69.660	71.780	66.150	67.290	65.043	10,072,764
2021-12-28	77.700	78.790	70.910	70.910	68.542	11,466,280
2021-12-27	74.500	79.840	73.500	78.790	76.159	6,338,950
2021-12-24	72.790	78.600	72.070	74.700	72.206	7,432,589
2021-12-23	71.500	74.300	70.300	72.520	70.099	3,611,830
2021-12-22	72.100	73.470	69.850	72.340	69.925	5,451,498
2021-12-21	70.300	72.080	68.000	72.080	69.673	5,901,308
2021-12-20	69.610	71.540	68.500	70.900	68.533	8,855,328
2021-12-17	61.200	65.900	60.170	65.040	62.868	5,911,631
2021-12-16	60.500	63.600	60.170	61.450	59.398	4,187,798
2021-12-15	60.000	63.180	59.400	60.180	58.171	2,927,214
2021-12-14	59.480	60.880	59.290	59.600	57.610	2,369,388
2021-12-13	62.800	62.800	59.640	60.200	58.190	4,655,199
2021-12-10	63.950	64.680	61.900	62.090	60.017	3,066,353
2021-12-09	63.130	64.300	62.210	63.600	61.477	3,583,125
2021-12-08	60.500	64.190	60.500	63.030	60.926	5,465,120
2021-12-07	58.970	62.340	58.460	60.440	58.422	4,667,670
2021-12-06	59.300	60.400	57.940	58.330	56.382	5,090,315
2021-12-03	58.990	60.090	56.300	58.950	56.982	6,296,495
2021-12-02	53.820	59.400	53.030	58.570	56.614	9,659,017
2021-12-01	51.600	54.180	50.800	54.000	52.197	3,671,360
2021-11-30	51.100	52.800	49.850	51.920	50.187	3,810,279
2021-11-29	51.850	52.950	50.840	51.450	49.732	3,719,541
2021-11-26	50.310	52.000	50.180	51.360	49.645	3,497,639
2021-11-25	50.210	51.050	49.830	50.490	48.804	3,857,301
2021-11-24	50.470	51.150	49.460	49.500	47.847	3,755,821
2021-11-23	52.250	52.440	49.880	50.270	48.592	4,505,031
2021-11-22	53.290	53.800	51.490	52.040	50.302	4,399,740
2021-11-19	54.600	55.480	51.880	53.300	51.520	5,431,826
2021-11-18	54.420	58.100	54.000	54.320	52.506	5,097,631
2021-11-17	55.880	56.000	53.850	54.800	52.970	4,673,444
2021-11-16	53.620	57.460	53.620	55.100	53.260	6,146,859
2021-11-15	50.720	53.600	50.150	52.470	50.718	6,349,599
2021-11-12	48.140	51.970	47.300	50.710	49.017	4,959,425
2021-11-11	46.740	49.000	46.020	48.140	46.533	2,704,227
2021-11-10	45.860	47.200	45.380	46.980	45.411	2,092,143
2021-11-09	44.470	46.880	44.470	45.960	44.426	2,531,277

← NewerPage 20 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.