Jintian Pharmaceutical Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.310	1.310	1.270	1.270	0.961	90,000
2025-08-04	1.270	1.290	1.270	1.290	0.976	40,000
2025-08-01	1.230	1.270	1.210	1.210	0.915	55,000
2025-07-31	1.240	1.250	1.240	1.250	0.946	69,200
2025-07-30	1.290	1.290	1.280	1.280	0.968	93,600
2025-07-29	1.270	1.270	1.260	1.270	0.961	45,500
2025-07-28	1.270	1.290	1.270	1.280	0.968	126,300
2025-07-25	1.270	1.290	1.240	1.240	0.938	130,000
2025-07-24	1.200	1.300	1.200	1.230	0.931	615,040
2025-07-23	1.320	1.350	1.250	1.280	0.968	580,660
2025-07-22	1.330	1.360	1.280	1.330	1.006	890,300
2025-07-21	1.430	1.430	1.400	1.400	1.059	95,080
2025-07-18	1.420	1.530	1.400	1.500	1.135	497,790
2025-07-17	1.300	1.500	1.290	1.440	1.089	1,139,880
2025-07-16	1.220	1.340	1.220	1.280	0.968	411,050
2025-07-15	1.180	1.500	1.090	1.360	1.029	1,231,880
2025-07-14	1.080	1.150	1.050	1.090	0.825	2,298,100
2025-07-11	1.060	1.060	1.050	1.050	0.794	25,300
2025-07-10	1.110	1.120	1.030	1.030	0.779	65,050
2025-07-09	1.080	1.080	1.050	1.050	0.794	504,500
2025-07-08	1.140	1.140	1.040	1.050	0.794	1,782,710
2025-07-07	1.120	1.120	1.100	1.120	0.847	134,650
2025-07-04	1.130	1.180	1.070	1.100	0.832	67,610
2025-07-03	1.220	1.220	1.120	1.130	0.855	110,000
2025-07-02	1.170	1.240	1.070	1.110	0.840	166,250
2025-06-30	1.250	1.250	1.170	1.170	0.885	154,500
2025-06-27	1.150	1.150	1.120	1.130	0.855	68,500
2025-06-26	1.180	1.200	1.170	1.170	0.885	148,650
2025-06-25	1.200	1.290	1.160	1.160	0.878	474,020
2025-06-24	1.200	1.200	1.100	1.150	0.870	391,100
2025-06-23	1.050	1.390	1.050	1.200	0.908	954,870
2025-06-20	0.970	0.970	0.970	0.970	0.734	400
2025-06-19	0.950	0.970	0.950	0.970	0.734	24,000
2025-06-18	0.990	0.990	0.990	0.990	0.749	0
2025-06-17	1.030	1.110	0.990	0.990	0.749	310,500
2025-06-16	1.000	1.020	0.960	1.020	0.772	99,010
2025-06-13	1.000	1.000	1.000	1.000	0.757	1,560
2025-06-12	0.980	1.000	0.960	1.000	0.757	14,560
2025-06-11	1.010	1.020	0.980	1.000	0.757	37,000
2025-06-10	1.060	1.060	1.010	1.010	0.764	74,100
2025-06-09	1.050	1.070	1.050	1.050	0.794	329,640
2025-06-06	1.200	1.200	1.020	1.090	0.825	333,000
2025-06-05	1.030	1.100	1.020	1.060	0.802	612,450
2025-06-04	0.990	1.040	0.990	1.030	0.779	62,140
2025-06-03	0.880	0.920	0.880	0.920	0.696	41,880
2025-06-02	0.950	0.950	0.880	0.880	0.666	89,500
2025-05-30	1.060	1.060	0.900	1.060	0.802	64,080
2025-05-29	0.116	0.116	0.104	0.104	0.787	2,186,500
2025-05-28	0.127	0.128	0.109	0.110	0.832	2,887,000
2025-05-27	0.140	0.140	0.115	0.120	0.908	12,618,000
2025-05-26	0.124	0.141	0.117	0.128	0.968	6,111,000
2025-05-23	0.107	0.124	0.104	0.124	0.938	3,085,000
2025-05-22	0.109	0.109	0.105	0.105	0.794	782,000
2025-05-21	0.110	0.110	0.109	0.109	0.825	395,000
2025-05-20	0.103	0.116	0.103	0.110	0.832	1,839,000
2025-05-19	0.110	0.110	0.102	0.103	0.779	1,642,600
2025-05-16	0.104	0.117	0.104	0.110	0.832	2,224,000
2025-05-15	0.110	0.132	0.102	0.112	0.847	12,689,000
2025-05-14	0.093	0.158	0.093	0.110	0.832	42,904,100
2025-05-13	0.081	0.085	0.079	0.081	0.613	750,000

← NewerPage 6 of 21 · 1,234 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.