Jintian Pharmaceutical Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.520	0.530	0.510	0.520	0.393	125,800
2026-07-28	0.510	0.560	0.510	0.530	0.401	150,000
2026-07-27	0.510	0.530	0.500	0.530	0.401	100,000
2026-07-24	0.520	0.520	0.510	0.510	0.386	135,000
2026-07-23	0.520	0.540	0.500	0.520	0.393	1,075,000
2026-07-22	0.480	0.530	0.480	0.530	0.401	965,120
2026-07-21	0.455	0.510	0.445	0.485	0.367	950,000
2026-07-20	0.430	0.460	0.415	0.450	0.340	665,500
2026-07-17	0.420	0.425	0.415	0.415	0.314	105,000
2026-07-16	0.430	0.430	0.415	0.420	0.318	160,000
2026-07-15	0.430	0.450	0.425	0.430	0.325	225,000
2026-07-14	0.435	0.435	0.430	0.435	0.329	160,000
2026-07-13	0.435	0.435	0.435	0.435	0.329	10
2026-07-10	0.435	0.445	0.425	0.435	0.329	48,720
2026-07-09	0.500	0.500	0.420	0.420	0.318	435,000
2026-07-08	0.430	0.430	0.430	0.430	0.325	0
2026-07-07	0.440	0.440	0.430	0.430	0.325	90,000
2026-07-06	0.440	0.440	0.435	0.435	0.329	35,300
2026-07-03	0.445	0.460	0.440	0.440	0.333	522,000
2026-07-02	0.460	0.460	0.440	0.445	0.337	135,000
2026-06-30	0.460	0.460	0.455	0.455	0.344	90,000
2026-06-29	0.445	0.455	0.445	0.450	0.340	60,010
2026-06-26	0.470	0.485	0.440	0.445	0.337	385,000
2026-06-25	0.470	0.485	0.470	0.470	0.356	150,000
2026-06-24	0.480	0.480	0.475	0.480	0.363	45,000
2026-06-23	0.490	0.495	0.470	0.470	0.356	197,680
2026-06-22	0.485	0.485	0.485	0.485	0.367	0
2026-06-18	0.480	0.490	0.480	0.485	0.367	175,000
2026-06-17	0.475	0.495	0.475	0.495	0.375	120,000
2026-06-16	0.510	0.510	0.500	0.500	0.378	175,000
2026-06-15	0.530	0.530	0.500	0.510	0.386	105,060
2026-06-12	0.510	0.530	0.510	0.530	0.401	110,000
2026-06-11	0.530	0.530	0.520	0.520	0.393	160,000
2026-06-10	0.550	0.550	0.520	0.530	0.401	105,020
2026-06-09	0.560	0.580	0.530	0.550	0.416	150,000
2026-06-08	0.530	0.600	0.520	0.570	0.431	1,455,000
2026-06-05	0.520	0.560	0.520	0.530	0.401	405,000
2026-06-04	0.540	0.540	0.520	0.520	0.393	250,000
2026-06-03	0.550	0.570	0.520	0.540	0.409	538,300
2026-06-02	0.520	0.540	0.520	0.520	0.393	20,180
2026-06-01	0.495	0.570	0.495	0.520	0.393	395,000
2026-05-29	0.485	0.500	0.480	0.495	0.375	95,000
2026-05-28	0.475	0.490	0.475	0.485	0.367	90,000
2026-05-27	0.475	0.485	0.460	0.475	0.359	250,080
2026-05-26	0.500	0.500	0.470	0.475	0.359	703,510
2026-05-22	0.500	0.520	0.500	0.510	0.386	105,000
2026-05-21	0.520	0.520	0.490	0.500	0.378	365,000
2026-05-20	0.520	0.530	0.510	0.510	0.386	125,000
2026-05-19	0.500	0.550	0.500	0.530	0.401	145,000
2026-05-18	0.530	0.530	0.510	0.510	0.386	206,000
2026-05-15	0.520	0.560	0.500	0.510	0.386	485,000
2026-05-14	0.540	0.540	0.520	0.540	0.409	145,000
2026-05-13	0.540	0.540	0.530	0.540	0.409	245,060
2026-05-12	0.550	0.560	0.530	0.530	0.401	80,940
2026-05-11	0.580	0.580	0.530	0.550	0.416	280,000
2026-05-08	0.580	0.600	0.560	0.580	0.439	145,000
2026-05-07	0.570	0.570	0.560	0.560	0.424	95,000
2026-05-06	0.600	0.600	0.570	0.570	0.431	56,000
2026-05-05	0.560	0.630	0.560	0.590	0.446	600,600
2026-05-04	0.570	0.570	0.560	0.560	0.424	120,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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