Jintian Pharmaceutical Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.000 | 5.360 | 4.980 | 5.270 | 3.987 | 26,198,460 |
| 2026-01-27 | 4.300 | 5.150 | 4.000 | 5.010 | 3.790 | 23,256,463 |
| 2026-01-26 | 3.740 | 4.500 | 3.710 | 4.380 | 3.314 | 7,897,440 |
| 2026-01-23 | 3.750 | 3.750 | 3.560 | 3.710 | 2.807 | 3,038,000 |
| 2026-01-22 | 3.530 | 3.900 | 3.450 | 3.570 | 2.701 | 12,567,730 |
| 2026-01-21 | 3.690 | 3.850 | 3.000 | 3.530 | 2.671 | 1,160,682 |
| 2026-01-20 | 1.390 | 3.690 | 1.390 | 3.630 | 2.746 | 5,293,300 |
| 2026-01-19 | 1.360 | 1.370 | 1.240 | 1.290 | 0.976 | 6,780,000 |
| 2026-01-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.036 | 10,000 |
| 2026-01-15 | 1.370 | 1.390 | 1.370 | 1.380 | 1.044 | 102,000 |
| 2026-01-14 | 1.420 | 1.530 | 1.410 | 1.410 | 1.067 | 540,110 |
| 2026-01-13 | 1.420 | 1.420 | 1.420 | 1.420 | 1.074 | 0 |
| 2026-01-12 | 1.370 | 1.470 | 1.370 | 1.380 | 1.044 | 71,000 |
| 2026-01-09 | 1.480 | 1.480 | 1.450 | 1.450 | 1.097 | 20,080 |
| 2026-01-08 | 1.520 | 1.520 | 1.510 | 1.510 | 1.142 | 19,100 |
| 2026-01-07 | 1.510 | 1.510 | 1.510 | 1.510 | 1.142 | 0 |
| 2026-01-06 | 1.510 | 1.510 | 1.510 | 1.510 | 1.142 | 20,350 |
| 2026-01-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.248 | 0 |
| 2026-01-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.263 | 5,000 |
| 2025-12-31 | 1.670 | 1.670 | 1.670 | 1.670 | 1.263 | 11,000 |
| 2025-12-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.286 | 11,000 |
| 2025-12-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.301 | 51,300 |
| 2025-12-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.324 | 0 |
| 2025-12-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.324 | 0 |
| 2025-12-22 | 1.760 | 1.760 | 1.760 | 1.760 | 1.332 | 80 |
| 2025-12-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.332 | 0 |
| 2025-12-18 | 1.830 | 1.830 | 1.760 | 1.760 | 1.332 | 15,000 |
| 2025-12-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.430 | 5,190 |
| 2025-12-16 | 1.890 | 1.890 | 1.890 | 1.890 | 1.430 | 5,280 |
| 2025-12-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.407 | 5,300 |
| 2025-12-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.437 | 35,070 |
| 2025-12-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.437 | 10 |
| 2025-12-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.437 | 10,580 |
| 2025-12-09 | 1.930 | 1.930 | 1.900 | 1.900 | 1.437 | 20,000 |
| 2025-12-08 | 1.930 | 1.930 | 1.930 | 1.930 | 1.460 | 1,150 |
| 2025-12-05 | 1.890 | 1.930 | 1.880 | 1.930 | 1.460 | 42,750 |
| 2025-12-04 | 1.870 | 1.910 | 1.870 | 1.910 | 1.445 | 12,320 |
| 2025-12-03 | 1.960 | 2.000 | 1.950 | 1.960 | 1.483 | 23,300 |
| 2025-12-02 | 1.870 | 2.020 | 1.870 | 1.970 | 1.490 | 167,150 |
| 2025-12-01 | 1.870 | 1.920 | 1.860 | 1.900 | 1.437 | 66,750 |
| 2025-11-28 | 1.930 | 1.950 | 1.810 | 1.830 | 1.384 | 125,100 |
| 2025-11-27 | 1.830 | 1.860 | 1.830 | 1.860 | 1.407 | 5,000 |
| 2025-11-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.460 | 65,500 |
| 2025-11-25 | 1.840 | 1.950 | 1.840 | 1.930 | 1.460 | 68,430 |
| 2025-11-24 | 1.840 | 1.850 | 1.840 | 1.850 | 1.400 | 71,000 |
| 2025-11-21 | 1.870 | 1.870 | 1.870 | 1.870 | 1.415 | 12,000 |
| 2025-11-20 | 1.920 | 1.920 | 1.920 | 1.920 | 1.453 | 0 |
| 2025-11-19 | 1.860 | 1.920 | 1.860 | 1.920 | 1.453 | 70,070 |
| 2025-11-18 | 1.870 | 1.920 | 1.870 | 1.880 | 1.422 | 80,820 |
| 2025-11-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.453 | 0 |
| 2025-11-14 | 1.920 | 1.920 | 1.920 | 1.920 | 1.453 | 10,500 |
| 2025-11-13 | 1.930 | 1.930 | 1.910 | 1.910 | 1.445 | 15,000 |
| 2025-11-12 | 1.950 | 2.000 | 1.930 | 1.930 | 1.460 | 66,370 |
| 2025-11-11 | 1.810 | 1.890 | 1.810 | 1.890 | 1.430 | 46,000 |
| 2025-11-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.400 | 40 |
| 2025-11-07 | 1.870 | 1.950 | 1.790 | 1.840 | 1.392 | 226,500 |
| 2025-11-06 | 1.750 | 1.850 | 1.700 | 1.770 | 1.339 | 399,594 |
| 2025-11-05 | 1.760 | 1.850 | 1.710 | 1.800 | 1.362 | 48,490 |
| 2025-11-04 | 1.820 | 1.820 | 1.760 | 1.760 | 1.332 | 83,300 |
| 2025-11-03 | 1.740 | 1.900 | 1.740 | 1.780 | 1.347 | 165,000 |
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.