Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Jilin Jian Yisheng Pharmaceutical Co., Ltd. (002566.SZ)

7.23
+0.15
+(2.12%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 20256.957.217.087.237.238,403,968
May 6, 20257.017.107.017.087.084,469,200
Apr 30, 20256.957.136.957.027.025,404,500
Apr 29, 20256.887.016.866.966.965,004,100
Apr 28, 20257.097.096.836.866.867,999,500
Apr 25, 20257.097.147.027.087.086,639,900
Apr 24, 20257.067.197.047.097.099,952,568
Apr 23, 20257.327.457.127.147.1418,067,600
Apr 22, 20257.377.537.207.477.4723,737,656
Apr 21, 20257.557.737.477.477.4723,903,616
Apr 18, 20257.908.127.627.687.6825,788,476
Apr 17, 20257.408.127.308.128.1222,655,560
Apr 16, 20257.257.467.187.387.3811,721,000
Apr 15, 20257.187.277.187.267.267,982,275
Apr 14, 20257.207.327.187.207.2014,009,600
Apr 11, 20257.577.737.117.417.4130,180,713
Apr 10, 20256.707.326.647.327.3216,807,898
Apr 9, 20256.456.686.126.656.655,626,800
Apr 8, 20256.586.736.386.596.595,764,716
Apr 7, 20257.017.076.586.586.586,982,200
Apr 3, 20257.167.337.147.317.315,035,200
Apr 2, 20257.187.267.147.217.213,218,000
Apr 1, 20257.007.276.987.207.206,978,000
Mar 31, 20257.087.136.916.966.963,660,300
Mar 28, 20257.227.307.117.137.134,243,500
Mar 27, 20257.157.287.017.247.244,683,800
Mar 26, 20257.057.207.017.157.154,190,600
Mar 25, 20257.037.086.927.077.073,901,310
Mar 24, 20257.117.236.917.037.036,893,800
Mar 21, 20257.357.477.157.187.187,806,350
Mar 20, 20257.167.217.127.177.173,177,200
Mar 19, 20257.167.227.137.177.173,307,100
Mar 18, 20257.207.237.137.177.173,337,998
Mar 17, 20257.147.267.117.207.205,898,956
Mar 14, 20257.077.167.007.167.166,372,321
Mar 13, 20256.917.106.877.097.095,966,418
Mar 12, 20256.896.976.886.936.933,757,443
Mar 11, 20256.856.906.816.896.893,145,000
Mar 10, 20256.856.946.846.906.903,515,400
Mar 7, 20256.866.906.816.846.842,103,237
Mar 6, 20256.856.916.806.906.903,100,250
Mar 5, 20256.906.936.746.836.833,914,600
Mar 4, 20256.826.926.786.926.922,821,137
Mar 3, 20256.816.936.776.826.824,234,600
Feb 28, 20256.886.936.786.816.814,027,856
Feb 27, 20256.906.936.816.906.903,728,950
Feb 26, 20256.826.926.826.906.902,967,650
Feb 25, 20256.826.926.816.836.832,920,700
Feb 24, 20256.816.936.806.886.883,334,850
Feb 21, 20256.906.976.806.836.832,976,000
Feb 20, 20256.826.966.816.906.903,122,958
Feb 19, 20256.786.826.736.806.802,877,300
Feb 18, 20256.986.986.756.786.783,068,737
Feb 17, 20256.847.026.846.986.983,765,900
Feb 14, 20256.816.906.816.836.832,452,900
Feb 13, 20256.916.946.816.826.822,193,100
Feb 12, 20256.916.986.896.936.932,508,400
Feb 11, 20257.017.016.916.956.952,111,400
Feb 10, 20256.936.996.906.976.972,629,100
Feb 7, 20256.866.946.836.886.882,524,900
Feb 6, 20256.836.856.746.856.852,576,800
Feb 5, 20256.836.836.746.806.802,707,800
Jan 27, 20256.696.846.676.746.743,233,200
Jan 24, 20256.686.706.616.656.652,353,450
Jan 23, 20256.696.766.626.706.702,433,050
Jan 22, 20256.696.716.616.626.621,611,700
Jan 21, 20256.786.796.676.706.702,397,500
Jan 20, 20256.636.796.606.786.783,246,700
Jan 17, 20256.626.656.576.636.631,705,995
Jan 16, 20256.656.676.576.626.622,657,295
Jan 15, 20256.686.686.576.606.602,240,400
Jan 14, 20256.476.676.476.666.664,176,826
Jan 13, 20256.236.556.206.536.533,762,200
Jan 10, 20256.556.586.356.366.362,988,600
Jan 9, 20256.616.656.526.536.533,407,500
Jan 8, 20256.636.816.556.656.654,427,114
Jan 7, 20256.756.756.496.666.664,501,100
Jan 6, 20256.566.806.346.756.754,743,800
Jan 3, 20256.756.816.526.546.543,737,100
Jan 2, 20256.816.926.656.726.722,921,400
Dec 31, 20246.926.996.796.826.822,708,700
Dec 30, 20247.007.016.866.956.952,683,326
Dec 27, 20246.917.066.867.027.023,702,800
Dec 26, 20246.916.976.886.906.902,429,210
Dec 25, 20247.097.156.776.916.915,318,000
Dec 24, 20247.167.166.957.087.084,263,300
Dec 23, 20247.557.557.057.087.087,457,102
Dec 20, 20247.407.557.387.517.514,014,900
Dec 19, 20247.347.487.257.377.374,840,700
Dec 18, 20247.427.517.287.377.374,899,900
Dec 17, 20247.857.877.397.437.437,089,600
Dec 16, 20247.838.027.797.867.866,656,630
Dec 13, 20247.968.007.797.807.805,469,600
Dec 12, 20247.807.987.767.977.976,850,100
Dec 11, 20247.687.817.657.797.793,787,415
Dec 10, 20247.867.937.607.687.685,159,803
Dec 9, 20247.727.887.677.747.744,606,900
Dec 6, 20247.567.777.527.727.725,833,404
Dec 5, 20247.407.607.357.577.575,245,300
Dec 4, 20247.507.577.367.407.404,590,000
Dec 3, 20247.577.737.547.577.576,258,001
Dec 2, 20247.537.637.517.617.615,031,100
Nov 29, 20247.517.637.467.517.516,135,300
Nov 28, 20247.437.647.417.577.577,093,076
Nov 27, 20247.317.437.127.427.425,180,100
Nov 26, 20247.397.487.337.377.375,510,800
Nov 25, 20247.167.417.167.407.407,377,426
Nov 22, 20247.537.587.157.157.159,451,200
Nov 21, 20247.387.927.327.567.5614,014,661
Nov 20, 20247.137.507.137.397.396,420,550
Nov 19, 20247.037.177.017.177.173,144,861
Nov 18, 20247.137.256.937.027.024,627,200
Nov 15, 20247.137.287.137.137.133,747,352
Nov 14, 20247.337.367.157.177.174,047,400
Nov 13, 20247.457.487.217.337.335,264,200
Nov 12, 20247.397.577.337.407.407,667,700
Nov 11, 20247.297.397.207.387.385,300,404
Nov 8, 20247.317.377.207.307.305,987,150
Nov 7, 20247.057.307.057.297.296,222,215
Nov 6, 20247.037.137.007.097.096,226,501
Nov 5, 20246.937.046.927.037.035,729,030
Nov 4, 20246.806.956.796.956.953,623,900
Nov 1, 20246.946.966.716.796.794,316,800
Oct 31, 20246.886.966.876.946.943,379,350
Oct 30, 20246.936.986.816.896.894,242,000
Oct 29, 20247.157.166.886.936.938,090,550
Oct 28, 20247.077.176.967.157.1511,411,700
Oct 25, 20247.017.126.957.127.124,138,000
Oct 24, 20246.907.026.906.986.982,790,800
Oct 23, 20247.047.056.916.946.944,144,500
Oct 22, 20246.847.046.837.047.044,285,500
Oct 21, 20246.846.886.806.826.823,868,500
Oct 18, 20246.706.876.676.826.824,077,330
Oct 17, 20246.836.876.716.716.713,868,400
Oct 16, 20246.706.856.706.796.792,835,900
Oct 15, 20246.846.906.736.756.753,653,550
Oct 14, 20246.776.886.716.846.844,117,100
Oct 11, 20246.926.926.656.696.695,086,100
Oct 10, 20246.897.076.826.936.936,511,800
Oct 9, 20247.457.456.766.836.839,429,050
Oct 8, 20247.817.867.137.467.4615,184,176
Sep 30, 20246.837.266.727.167.1610,782,852
Sep 27, 20246.556.846.476.706.706,723,972
Sep 26, 20246.296.446.276.446.443,431,669
Sep 25, 20246.266.366.236.306.303,437,100
Sep 24, 20246.056.236.056.216.213,083,850
Sep 23, 20245.996.085.986.056.052,985,700
Sep 20, 20246.036.035.945.985.981,519,093
Sep 19, 20245.926.045.896.036.032,016,095
Sep 18, 20245.986.025.795.895.892,158,695
Sep 13, 20246.066.105.986.006.002,253,200
Sep 12, 20246.016.116.016.046.042,020,500
Sep 11, 20246.126.136.006.016.012,375,800
Sep 10, 20246.096.186.016.116.112,341,500
Sep 9, 20246.026.175.996.126.123,209,150
Sep 6, 20246.086.146.036.036.032,657,200
Sep 5, 20246.126.176.066.116.113,213,795
Sep 4, 20246.076.296.056.116.116,450,714
Sep 3, 20246.056.335.976.076.077,513,400
Sep 2, 20246.006.255.956.076.076,234,750
Aug 30, 20245.946.095.906.006.005,415,700
Aug 29, 20245.865.955.845.925.923,162,000
Aug 28, 20245.805.965.755.845.843,669,219
Aug 27, 20245.865.935.815.825.823,964,700
Aug 26, 20246.006.025.795.875.877,857,299
Aug 23, 20246.136.165.986.026.022,367,400
Aug 22, 20246.236.266.136.156.151,654,000
Aug 21, 20246.296.316.166.196.191,871,000
Aug 20, 20246.416.426.246.276.272,128,700
Aug 19, 20246.496.496.376.406.402,237,050
Aug 16, 20246.456.496.376.456.452,299,893
Aug 15, 20246.436.496.366.416.412,419,900
Aug 14, 20246.506.516.376.406.402,071,900
Aug 13, 20246.506.546.416.506.503,043,000
Aug 12, 20246.436.636.436.556.554,193,643
Aug 9, 20246.516.596.416.436.432,568,294
Aug 8, 20246.426.616.426.526.523,536,332
Aug 7, 20246.476.526.406.466.462,642,200
Aug 6, 20246.416.486.306.476.473,562,334
Aug 5, 20246.416.526.286.306.303,594,295
Aug 2, 20246.336.506.306.416.413,766,193
Aug 1, 20246.346.476.306.366.363,401,700
Jul 31, 20246.116.336.076.316.313,932,293
Jul 30, 20246.076.136.046.116.112,198,400
Jul 29, 20246.066.115.996.076.072,080,700
Jul 26, 20246.006.085.986.066.062,560,700
Jul 25, 20245.966.095.946.006.001,954,200
Jul 24, 20246.096.126.016.026.022,180,700
Jul 23, 20246.206.286.096.106.102,141,700
Jul 22, 20246.146.256.096.236.232,540,093
Jul 19, 20246.176.186.106.136.131,581,900
Jul 18, 20246.056.175.966.156.152,449,300
Jul 17, 20246.146.166.056.096.091,642,502
Jul 16, 20246.156.186.076.126.122,117,400
Jul 15, 20246.276.296.126.146.141,899,500
Jul 12, 20246.296.396.246.306.302,309,802
Jul 11, 20246.166.296.156.276.272,686,500
Jul 10, 20246.166.186.076.086.082,199,300
Jul 9, 20246.106.205.946.166.162,550,650
Jul 8, 20246.286.316.116.116.112,285,700
Jul 5, 20246.126.336.066.326.322,881,500
Jul 4, 20246.286.296.086.126.123,049,800
Jul 3, 20246.316.376.256.286.282,032,400
Jul 2, 20246.256.366.176.316.313,150,900
Jul 1, 20246.106.246.106.226.222,495,200
Jun 28, 20246.136.206.076.126.122,459,100
Jun 27, 20246.186.246.096.106.102,372,100
Jun 26, 20245.986.215.916.196.193,442,800
Jun 25, 20245.896.055.885.965.962,740,860
Jun 24, 20246.156.155.925.945.944,359,601
Jun 21, 20246.166.256.086.206.201,864,400
Jun 20, 20246.286.356.136.156.152,579,200
Jun 19, 20246.306.356.236.296.291,807,400
Jun 18, 20246.246.306.176.276.272,010,900
Jun 17, 20246.286.336.186.196.192,481,100
Jun 14, 20246.386.386.266.286.282,918,590
Jun 13, 20246.506.526.356.396.392,411,652
Jun 12, 20246.386.536.336.506.502,498,550
Jun 11, 20246.406.406.236.396.393,059,651
Jun 7, 20246.186.446.186.416.415,512,751
Jun 6, 20246.486.486.046.116.116,165,302
Jun 5, 20246.596.596.436.446.442,929,200
Jun 4, 20246.696.696.446.596.593,613,400
Jun 3, 20246.886.886.596.666.663,826,100
May 31, 20246.886.886.806.886.882,262,400
May 30, 20246.886.946.806.836.832,488,200
May 29, 20246.886.956.846.896.892,766,800
May 28, 20246.996.996.866.896.893,169,300
May 27, 20246.957.016.837.007.003,648,300
May 24, 20246.846.986.836.886.883,507,000
May 23, 20247.027.076.806.856.855,226,700
May 22, 2024 0.15 Dividend
May 22, 20247.077.167.057.097.093,966,900
May 21, 20247.287.287.127.197.043,998,600
May 20, 20247.257.287.237.277.123,920,800
May 17, 20247.197.297.147.267.113,700,750
May 16, 20247.247.297.207.217.063,535,000
May 15, 20247.307.337.167.187.035,259,000
May 14, 20247.187.407.187.307.159,796,500
May 13, 20247.367.407.217.247.096,904,350
May 10, 20247.487.837.397.407.2512,263,550
May 9, 20247.347.707.327.487.3211,727,300
May 8, 20247.397.487.277.347.195,652,000
May 7, 20247.317.407.277.397.246,804,600