Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,857.97 -604.97 (-0.88%) CMC Crypto 200
1,461.81 -22.88 (-1.54%)
Zhejiang Jingxin Pharmaceutical Co., Ltd. (002020.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 11.30 | 11.24 | 11.13 | 11.15 | 11.15 | 6,208,500 |
| 28 May 2024 | 11.23 | 11.32 | 11.16 | 11.19 | 11.19 | 6,978,700 |
| 27 May 2024 | 11.27 | 11.38 | 11.15 | 11.30 | 11.30 | 7,483,940 |
| 24 May 2024 | 11.30 | 11.53 | 11.22 | 11.25 | 11.25 | 9,295,420 |
| 24 May 2024 | 0.3 Dividend | |||||
| 23 May 2024 | 11.78 | 11.79 | 11.45 | 11.50 | 11.20 | 9,166,047 |
| 22 May 2024 | 11.86 | 11.92 | 11.76 | 11.78 | 11.47 | 6,038,140 |
| 21 May 2024 | 12.00 | 12.00 | 11.77 | 11.85 | 11.54 | 10,023,879 |
| 20 May 2024 | 11.90 | 12.07 | 11.89 | 12.01 | 11.70 | 8,598,987 |
| 17 May 2024 | 11.93 | 11.98 | 11.76 | 11.92 | 11.61 | 8,709,600 |
| 16 May 2024 | 11.96 | 12.08 | 11.86 | 11.91 | 11.60 | 7,894,560 |
| 15 May 2024 | 12.05 | 12.17 | 11.90 | 11.95 | 11.64 | 8,929,238 |
| 14 May 2024 | 11.90 | 12.26 | 11.89 | 12.14 | 11.82 | 12,338,280 |
| 13 May 2024 | 12.01 | 12.08 | 11.91 | 11.96 | 11.65 | 11,499,219 |
| 10 May 2024 | 12.15 | 12.26 | 12.02 | 12.07 | 11.76 | 10,559,607 |
| 09 May 2024 | 12.13 | 12.26 | 12.00 | 12.17 | 11.85 | 11,226,940 |
| 08 May 2024 | 12.17 | 12.23 | 12.01 | 12.01 | 11.70 | 14,161,660 |
| 07 May 2024 | 12.15 | 12.34 | 12.08 | 12.25 | 11.93 | 14,221,587 |
| 06 May 2024 | 12.03 | 12.19 | 11.86 | 12.17 | 11.85 | 19,352,281 |
| 30 Apr 2024 | 11.68 | 11.93 | 11.60 | 11.86 | 11.55 | 16,123,159 |
| 29 Apr 2024 | 11.35 | 11.68 | 11.29 | 11.68 | 11.38 | 21,809,448 |
| 26 Apr 2024 | 11.44 | 11.63 | 11.36 | 11.41 | 11.11 | 21,330,109 |
| 25 Apr 2024 | 11.22 | 11.48 | 11.15 | 11.36 | 11.06 | 30,555,098 |
| 24 Apr 2024 | 10.86 | 11.35 | 10.80 | 11.24 | 10.95 | 47,427,289 |
| 23 Apr 2024 | 10.21 | 10.38 | 10.11 | 10.32 | 10.05 | 9,726,003 |
| 22 Apr 2024 | 10.06 | 10.37 | 10.03 | 10.23 | 9.96 | 10,589,632 |
| 19 Apr 2024 | 10.20 | 10.20 | 10.02 | 10.09 | 9.83 | 12,664,539 |
| 18 Apr 2024 | 10.26 | 10.33 | 10.19 | 10.22 | 9.95 | 10,585,553 |
| 17 Apr 2024 | 10.05 | 10.43 | 10.05 | 10.28 | 10.01 | 12,348,291 |
| 16 Apr 2024 | 10.25 | 10.40 | 9.96 | 9.96 | 9.70 | 12,689,665 |
| 15 Apr 2024 | 10.23 | 10.44 | 10.11 | 10.24 | 9.97 | 12,288,950 |
| 12 Apr 2024 | 10.43 | 10.50 | 10.24 | 10.25 | 9.98 | 8,501,141 |
| 11 Apr 2024 | 10.29 | 10.58 | 10.29 | 10.42 | 10.15 | 5,748,318 |
| 10 Apr 2024 | 10.59 | 10.65 | 10.33 | 10.40 | 10.13 | 6,693,762 |
| 09 Apr 2024 | 10.40 | 10.61 | 10.28 | 10.59 | 10.31 | 8,127,857 |
| 08 Apr 2024 | 10.73 | 10.73 | 10.34 | 10.36 | 10.09 | 10,401,970 |
| 03 Apr 2024 | 10.71 | 10.84 | 10.64 | 10.72 | 10.44 | 8,972,777 |
| 02 Apr 2024 | 10.95 | 10.95 | 10.68 | 10.72 | 10.44 | 12,828,217 |
| 01 Apr 2024 | 10.67 | 10.95 | 10.64 | 10.93 | 10.64 | 13,420,600 |
| 29 Mar 2024 | 10.88 | 10.90 | 10.58 | 10.73 | 10.45 | 6,456,191 |
| 28 Mar 2024 | 10.57 | 11.05 | 10.52 | 10.88 | 10.60 | 10,634,257 |
| 27 Mar 2024 | 10.80 | 10.88 | 10.57 | 10.58 | 10.30 | 8,705,254 |
| 26 Mar 2024 | 10.80 | 10.91 | 10.66 | 10.85 | 10.57 | 9,756,860 |
| 25 Mar 2024 | 11.15 | 11.17 | 10.72 | 10.75 | 10.47 | 12,666,012 |
| 22 Mar 2024 | 11.23 | 11.28 | 11.00 | 11.12 | 10.83 | 12,875,578 |
| 21 Mar 2024 | 11.44 | 11.46 | 11.22 | 11.30 | 11.01 | 9,255,104 |
| 20 Mar 2024 | 11.25 | 11.44 | 11.16 | 11.38 | 11.08 | 9,896,522 |
| 19 Mar 2024 | 11.28 | 11.42 | 11.22 | 11.25 | 10.96 | 14,657,220 |
| 18 Mar 2024 | 10.88 | 11.32 | 10.88 | 11.32 | 11.02 | 21,570,425 |
| 15 Mar 2024 | 10.78 | 10.98 | 10.69 | 10.86 | 10.58 | 12,816,220 |
| 14 Mar 2024 | 11.11 | 11.26 | 10.72 | 10.82 | 10.54 | 19,002,124 |
| 13 Mar 2024 | 10.80 | 10.98 | 10.70 | 10.92 | 10.64 | 13,237,433 |
| 12 Mar 2024 | 10.63 | 10.84 | 10.62 | 10.79 | 10.51 | 15,190,509 |
| 11 Mar 2024 | 10.39 | 10.56 | 10.36 | 10.56 | 10.28 | 11,985,058 |
| 08 Mar 2024 | 10.39 | 10.51 | 10.24 | 10.37 | 10.10 | 10,777,290 |
| 07 Mar 2024 | 10.69 | 10.70 | 10.37 | 10.38 | 10.11 | 10,636,789 |
| 06 Mar 2024 | 10.70 | 10.77 | 10.50 | 10.63 | 10.35 | 8,421,169 |
| 05 Mar 2024 | 10.81 | 10.92 | 10.71 | 10.72 | 10.44 | 10,084,838 |
| 04 Mar 2024 | 10.75 | 10.99 | 10.71 | 10.87 | 10.59 | 12,359,095 |
| 01 Mar 2024 | 10.84 | 10.87 | 10.71 | 10.80 | 10.52 | 10,233,400 |
| 29 Feb 2024 | 10.49 | 10.85 | 10.46 | 10.83 | 10.55 | 12,419,713 |
| 28 Feb 2024 | 10.97 | 11.11 | 10.55 | 10.56 | 10.28 | 19,819,305 |
| 27 Feb 2024 | 10.81 | 10.93 | 10.71 | 10.93 | 10.64 | 13,728,222 |
| 26 Feb 2024 | 10.57 | 10.96 | 10.51 | 10.82 | 10.54 | 17,395,180 |
| 23 Feb 2024 | 10.48 | 10.58 | 10.38 | 10.58 | 10.30 | 10,508,280 |
| 22 Feb 2024 | 10.36 | 10.47 | 10.29 | 10.47 | 10.20 | 9,549,093 |
| 21 Feb 2024 | 10.29 | 10.61 | 10.21 | 10.36 | 10.09 | 14,257,811 |
| 20 Feb 2024 | 10.21 | 10.38 | 10.10 | 10.35 | 10.08 | 13,591,116 |
| 19 Feb 2024 | 10.41 | 10.45 | 10.12 | 10.23 | 9.96 | 17,579,972 |
| 08 Feb 2024 | 10.10 | 10.55 | 9.96 | 10.32 | 10.05 | 23,904,476 |
| 07 Feb 2024 | 9.38 | 10.18 | 9.38 | 10.05 | 9.79 | 33,286,644 |
| 06 Feb 2024 | 8.53 | 9.42 | 8.44 | 9.36 | 9.12 | 27,929,220 |
| 05 Feb 2024 | 8.95 | 9.00 | 8.28 | 8.60 | 8.38 | 23,634,940 |
| 02 Feb 2024 | 9.45 | 9.60 | 8.80 | 9.04 | 8.80 | 18,095,212 |
| 01 Feb 2024 | 9.53 | 9.62 | 9.24 | 9.42 | 9.17 | 13,239,708 |
| 31 Jan 2024 | 9.90 | 9.95 | 9.49 | 9.50 | 9.25 | 13,953,354 |
| 30 Jan 2024 | 10.16 | 10.29 | 9.90 | 9.93 | 9.67 | 10,928,879 |
| 29 Jan 2024 | 10.55 | 10.77 | 10.13 | 10.20 | 9.93 | 16,546,980 |
| 26 Jan 2024 | 10.58 | 10.82 | 10.40 | 10.47 | 10.20 | 15,184,200 |
| 25 Jan 2024 | 10.34 | 10.62 | 10.18 | 10.61 | 10.33 | 16,353,211 |
| 24 Jan 2024 | 10.47 | 10.54 | 9.97 | 10.33 | 10.06 | 16,976,734 |
| 23 Jan 2024 | 10.21 | 10.48 | 10.17 | 10.44 | 10.17 | 13,380,438 |
| 22 Jan 2024 | 11.09 | 11.09 | 10.18 | 10.22 | 9.95 | 21,108,372 |
| 19 Jan 2024 | 11.27 | 11.43 | 11.02 | 11.07 | 10.78 | 12,387,385 |
| 18 Jan 2024 | 11.31 | 11.32 | 10.90 | 11.29 | 11.00 | 12,938,407 |
| 17 Jan 2024 | 11.66 | 11.71 | 11.35 | 11.37 | 11.07 | 6,831,864 |
| 16 Jan 2024 | 11.74 | 11.74 | 11.48 | 11.65 | 11.35 | 8,745,820 |
| 15 Jan 2024 | 11.65 | 11.91 | 11.60 | 11.73 | 11.42 | 7,722,959 |
| 12 Jan 2024 | 11.84 | 11.86 | 11.68 | 11.68 | 11.38 | 5,333,387 |
| 11 Jan 2024 | 11.67 | 11.86 | 11.52 | 11.82 | 11.51 | 7,600,775 |
| 10 Jan 2024 | 11.80 | 11.84 | 11.58 | 11.68 | 11.38 | 6,508,974 |
| 09 Jan 2024 | 11.83 | 11.90 | 11.68 | 11.83 | 11.52 | 7,743,758 |
| 08 Jan 2024 | 12.10 | 12.20 | 11.76 | 11.77 | 11.46 | 11,091,370 |
| 05 Jan 2024 | 12.56 | 12.56 | 12.05 | 12.12 | 11.80 | 11,689,457 |
| 04 Jan 2024 | 12.70 | 12.75 | 12.42 | 12.51 | 12.18 | 10,860,370 |
| 03 Jan 2024 | 12.71 | 12.93 | 12.60 | 12.69 | 12.36 | 9,284,680 |
| 02 Jan 2024 | 12.72 | 12.85 | 12.61 | 12.63 | 12.30 | 9,806,262 |
| 29 Dec 2023 | 12.44 | 12.89 | 12.43 | 12.72 | 12.39 | 11,133,040 |
| 28 Dec 2023 | 12.50 | 12.53 | 12.30 | 12.48 | 12.15 | 12,359,265 |
| 27 Dec 2023 | 12.21 | 12.46 | 12.19 | 12.43 | 12.11 | 8,229,802 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.