Jintian Pharmaceutical Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.820 | 1.930 | 1.700 | 1.700 | 1.286 | 888,540 |
| 2025-10-30 | 1.670 | 1.850 | 1.670 | 1.710 | 1.294 | 429,350 |
| 2025-10-28 | 1.700 | 1.700 | 1.660 | 1.660 | 1.256 | 18,000 |
| 2025-10-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.271 | 22,300 |
| 2025-10-24 | 1.610 | 1.780 | 1.610 | 1.680 | 1.271 | 405,380 |
| 2025-10-23 | 1.640 | 1.650 | 1.640 | 1.650 | 1.248 | 130,600 |
| 2025-10-22 | 1.650 | 1.690 | 1.650 | 1.670 | 1.263 | 65,000 |
| 2025-10-21 | 1.770 | 1.770 | 1.670 | 1.680 | 1.271 | 46,400 |
| 2025-10-20 | 1.620 | 1.760 | 1.620 | 1.730 | 1.309 | 210,000 |
| 2025-10-17 | 1.620 | 1.640 | 1.600 | 1.630 | 1.233 | 1,382,000 |
| 2025-10-16 | 1.630 | 1.750 | 1.610 | 1.650 | 1.248 | 540,000 |
| 2025-10-15 | 1.610 | 1.780 | 1.610 | 1.670 | 1.263 | 840,000 |
| 2025-10-14 | 1.580 | 1.680 | 1.580 | 1.680 | 1.271 | 30,200 |
| 2025-10-13 | 1.610 | 1.690 | 1.400 | 1.590 | 1.203 | 196,000 |
| 2025-10-10 | 1.630 | 1.730 | 1.620 | 1.650 | 1.248 | 797,000 |
| 2025-10-09 | 1.660 | 1.740 | 1.660 | 1.730 | 1.309 | 136,100 |
| 2025-10-08 | 1.700 | 1.710 | 1.660 | 1.670 | 1.263 | 285,720 |
| 2025-10-06 | 1.760 | 2.000 | 1.680 | 1.700 | 1.286 | 3,832,700 |
| 2025-10-03 | 1.640 | 2.020 | 1.630 | 1.750 | 1.324 | 2,685,067 |
| 2025-10-02 | 1.670 | 1.720 | 1.630 | 1.720 | 1.301 | 143,940 |
| 2025-09-30 | 1.900 | 1.910 | 1.810 | 1.810 | 1.369 | 437,530 |
| 2025-09-29 | 1.780 | 1.850 | 1.720 | 1.790 | 1.354 | 668,700 |
| 2025-09-26 | 1.790 | 2.220 | 1.790 | 1.860 | 1.407 | 1,846,040 |
| 2025-09-25 | 1.660 | 1.800 | 1.620 | 1.800 | 1.362 | 1,555,300 |
| 2025-09-24 | 1.650 | 1.970 | 1.650 | 1.760 | 1.332 | 150,600 |
| 2025-09-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.203 | 5,000 |
| 2025-09-22 | 1.540 | 1.560 | 1.540 | 1.560 | 1.180 | 12,000 |
| 2025-09-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.210 | 31,500 |
| 2025-09-18 | 1.570 | 1.600 | 1.570 | 1.600 | 1.210 | 268,020 |
| 2025-09-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.180 | 540 |
| 2025-09-16 | 1.600 | 1.600 | 1.540 | 1.560 | 1.180 | 125,660 |
| 2025-09-15 | 1.600 | 1.600 | 1.510 | 1.520 | 1.150 | 77,600 |
| 2025-09-12 | 1.520 | 1.600 | 1.520 | 1.540 | 1.165 | 155,960 |
| 2025-09-11 | 1.550 | 1.600 | 1.500 | 1.500 | 1.135 | 75,000 |
| 2025-09-10 | 1.460 | 1.630 | 1.460 | 1.520 | 1.150 | 189,100 |
| 2025-09-09 | 1.480 | 1.490 | 1.460 | 1.480 | 1.120 | 20,320 |
| 2025-09-08 | 1.560 | 1.600 | 1.460 | 1.530 | 1.158 | 132,680 |
| 2025-09-05 | 1.410 | 1.500 | 1.410 | 1.500 | 1.135 | 325,740 |
| 2025-09-04 | 1.470 | 1.520 | 1.450 | 1.450 | 1.097 | 142,200 |
| 2025-09-03 | 1.390 | 1.600 | 1.390 | 1.470 | 1.112 | 594,000 |
| 2025-09-02 | 1.370 | 1.400 | 1.360 | 1.360 | 1.029 | 72,880 |
| 2025-09-01 | 1.310 | 1.440 | 1.300 | 1.360 | 1.029 | 295,000 |
| 2025-08-29 | 1.300 | 1.400 | 1.300 | 1.340 | 1.014 | 261,090 |
| 2025-08-28 | 1.300 | 1.400 | 1.300 | 1.340 | 1.014 | 51,180 |
| 2025-08-27 | 1.410 | 1.410 | 1.350 | 1.350 | 1.021 | 66,000 |
| 2025-08-26 | 1.480 | 1.500 | 1.360 | 1.370 | 1.036 | 130,080 |
| 2025-08-25 | 1.300 | 1.400 | 1.300 | 1.370 | 1.036 | 136,500 |
| 2025-08-22 | 1.360 | 1.420 | 1.300 | 1.300 | 0.984 | 377,000 |
| 2025-08-21 | 1.270 | 1.270 | 1.260 | 1.260 | 0.953 | 55,030 |
| 2025-08-20 | 1.310 | 1.380 | 1.260 | 1.270 | 0.961 | 160,500 |
| 2025-08-19 | 1.280 | 1.390 | 1.240 | 1.320 | 0.999 | 315,000 |
| 2025-08-18 | 1.360 | 1.360 | 1.350 | 1.350 | 1.021 | 81,200 |
| 2025-08-15 | 1.260 | 1.440 | 1.250 | 1.310 | 0.991 | 300,000 |
| 2025-08-14 | 1.380 | 1.390 | 1.290 | 1.290 | 0.976 | 131,820 |
| 2025-08-13 | 1.360 | 1.360 | 1.240 | 1.280 | 0.968 | 104,000 |
| 2025-08-12 | 1.420 | 1.500 | 1.390 | 1.390 | 1.052 | 58,130 |
| 2025-08-11 | 1.410 | 1.540 | 1.410 | 1.510 | 1.142 | 34,450 |
| 2025-08-08 | 1.430 | 1.620 | 1.360 | 1.400 | 1.059 | 579,100 |
| 2025-08-07 | 1.400 | 1.620 | 1.350 | 1.430 | 1.082 | 1,011,060 |
| 2025-08-06 | 1.240 | 1.340 | 1.240 | 1.340 | 1.014 | 110,000 |
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.