Jintian Pharmaceutical Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.410	0.415	0.410	0.410	0.410	90,800
2026-10-22	0.425	0.425	0.405	0.410	0.410	250,000
2026-10-21	0.420	0.425	0.420	0.420	0.420	150,000
2026-10-20	0.420	0.430	0.415	0.420	0.420	215,500
2026-10-16	0.415	0.425	0.415	0.415	0.415	225,550
2026-10-15	0.415	0.420	0.410	0.420	0.420	646,870
2026-10-14	0.460	0.460	0.415	0.415	0.415	1,825,960
2026-10-13	0.450	0.465	0.435	0.460	0.460	788,950
2026-10-12	0.450	0.455	0.430	0.450	0.450	359,670
2026-10-09	0.435	0.450	0.430	0.440	0.440	415,700
2026-10-08	0.435	0.455	0.430	0.440	0.440	308,010
2026-10-07	0.460	0.470	0.440	0.440	0.440	629,260
2026-10-06	0.470	0.485	0.455	0.460	0.460	400,440
2026-10-05	0.455	0.520	0.455	0.470	0.470	910,000
2026-10-02	0.450	0.460	0.450	0.460	0.460	190,260
2026-09-30	0.440	0.470	0.430	0.440	0.440	384,000
2026-09-29	0.455	0.455	0.440	0.440	0.440	550,000
2026-09-28	0.450	0.460	0.435	0.450	0.450	120,690
2026-09-25	0.460	0.485	0.460	0.460	0.460	300,000
2026-09-24	0.455	0.540	0.455	0.490	0.490	890,000
2026-09-23	0.565	0.580	0.550	0.575	0.435	674,666
2026-09-22	0.600	0.630	0.565	0.580	0.439	508,908
2026-09-21	0.580	0.700	0.580	0.605	0.458	1,698,563
2026-09-18	0.655	0.715	0.610	0.620	0.469	690,000
2026-09-17	0.710	0.710	0.645	0.655	0.496	320,000
2026-09-16	0.700	0.730	0.675	0.710	0.537	70,000
2026-09-15	0.680	0.745	0.680	0.700	0.530	305,000
2026-09-14	0.730	0.750	0.690	0.740	0.560	325,410
2026-09-11	0.690	0.745	0.675	0.720	0.545	2,035,000
2026-09-10	0.655	0.685	0.650	0.680	0.514	810,200
2026-09-09	0.650	0.660	0.650	0.655	0.496	31,200
2026-09-08	0.660	0.670	0.660	0.665	0.503	247,080
2026-09-07	0.645	0.690	0.645	0.670	0.507	295,510
2026-09-04	0.640	0.690	0.640	0.680	0.514	740,150
2026-09-03	0.640	0.680	0.630	0.640	0.484	725,000
2026-09-02	0.620	0.700	0.620	0.665	0.503	1,465,000
2026-09-01	0.610	0.660	0.610	0.630	0.477	7,240,400
2026-08-31	0.630	0.640	0.615	0.620	0.469	1,180,000
2026-08-28	0.645	0.645	0.585	0.630	0.477	14,760,000
2026-08-27	0.680	0.700	0.640	0.645	0.488	12,710,000
2026-08-26	0.690	0.690	0.650	0.675	0.511	4,850,000
2026-08-25	0.785	0.800	0.620	0.700	0.530	38,325,000
2026-08-24	0.770	0.790	0.735	0.770	0.583	7,885,000
2026-08-21	0.730	0.770	0.725	0.760	0.575	17,990,400
2026-08-20	0.725	0.770	0.720	0.725	0.549	2,960,400
2026-08-19	0.650	0.720	0.650	0.715	0.541	5,045,000
2026-08-18	0.610	0.670	0.610	0.650	0.492	3,585,200
2026-08-17	0.640	0.640	0.615	0.615	0.465	925,000
2026-08-14	0.690	0.710	0.630	0.640	0.484	16,550,000
2026-08-13	0.685	0.690	0.685	0.690	0.522	1,690,100
2026-08-12	0.680	0.700	0.650	0.690	0.522	13,215,400
2026-08-11	0.800	0.825	0.610	0.680	0.514	2,707,220
2026-08-10	0.870	0.900	0.770	0.795	0.601	9,877,350
2026-08-07	0.885	0.900	0.850	0.870	0.658	4,930,000
2026-08-06	0.800	0.890	0.790	0.885	0.670	30,285,700
2026-08-05	0.790	0.810	0.770	0.780	0.590	8,061,000
2026-08-04	0.740	0.790	0.730	0.790	0.598	18,815,000
2026-08-03	0.685	0.780	0.680	0.725	0.549	15,480,500
2026-07-31	0.620	0.720	0.620	0.680	0.514	24,218,400
2026-07-30	0.520	0.650	0.520	0.650	0.492	1,154,000

Page 1 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.