Shenzhen - Delayed Quote
CNY
Jilin Aodong Pharmaceutical Group Co., Ltd. (000623.SZ)
16.84
+0.45
(+2.75%)
At close: October 30 at 3:04:18 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.56
17.07
16.50
16.84
16.84
20,741,718
Oct 29, 2026
16.72
16.73
16.36
16.39
16.39
11,175,121
Oct 28, 2026
16.82
16.95
16.68
16.72
16.72
7,773,887
Oct 27, 2026
17.09
17.24
16.79
16.79
16.79
8,281,156
Oct 26, 2026
16.88
17.18
16.82
17.12
17.12
9,938,568
Oct 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
16.63
16.92
16.41
16.89
16.89
10,178,606
Oct 22, 2026
17.03
17.08
16.79
16.82
16.62
7,389,012
Oct 21, 2026
17.08
17.15
17.00
17.02
16.82
5,357,900
Oct 20, 2026
17.21
17.25
16.93
17.02
16.82
8,400,332
Oct 19, 2026
17.02
17.28
17.01
17.23
17.03
7,371,352
Oct 16, 2026
17.22
17.38
17.00
17.10
16.90
10,803,725
Oct 15, 2026
17.30
17.39
17.03
17.15
16.95
9,681,540
Oct 14, 2026
17.40
17.56
17.32
17.45
17.24
7,615,715
Oct 13, 2026
17.40
17.50
17.24
17.40
17.19
6,842,057
Oct 12, 2026
17.55
17.61
17.42
17.50
17.29
6,981,229
Oct 9, 2026
17.26
17.59
17.25
17.53
17.32
10,094,581
Oct 8, 2026
17.42
17.48
17.20
17.26
17.05
7,320,500
Sep 30, 2026
17.27
17.43
17.22
17.41
17.20
6,062,042
Sep 29, 2026
17.18
17.27
17.13
17.20
17.00
5,810,846
Sep 28, 2026
17.45
17.49
17.10
17.20
17.00
7,886,288
Sep 24, 2026
17.69
17.76
17.43
17.48
17.27
5,681,048
Sep 23, 2026
17.71
17.86
17.71
17.73
17.52
4,045,732
Sep 22, 2026
17.76
17.91
17.74
17.77
17.56
7,785,142
Sep 21, 2026
17.55
17.78
17.53
17.75
17.54
8,738,903
Sep 18, 2026
17.40
17.59
17.36
17.56
17.35
7,896,843
Sep 17, 2026
17.40
17.50
17.29
17.31
17.10
5,911,592
Sep 16, 2026
17.38
17.52
17.21
17.46
17.25
7,382,862
Sep 15, 2026
17.57
17.61
17.36
17.40
17.19
7,282,855
Sep 14, 2026
17.56
17.68
17.48
17.58
17.37
6,421,189
Sep 11, 2026
18.15
18.15
17.47
17.65
17.44
16,908,099
Sep 10, 2026
18.18
18.25
18.08
18.20
17.98
7,577,627
Sep 9, 2026
18.26
18.31
18.13
18.22
18.00
7,531,896
Sep 8, 2026
18.22
18.34
18.18
18.29
18.07
7,316,701
Sep 7, 2026
18.50
18.55
18.17
18.17
17.95
13,502,747
Sep 4, 2026
18.44
18.68
18.42
18.49
18.27
13,480,319
Sep 3, 2026
18.32
18.61
18.23
18.44
18.22
12,919,593
Sep 2, 2026
18.60
18.66
18.23
18.23
18.01
12,895,855
Sep 1, 2026
18.55
18.78
18.48
18.71
18.49
15,879,063
Aug 31, 2026
18.59
18.81
18.37
18.52
18.30
14,657,837
Aug 28, 2026
18.67
18.67
18.44
18.62
18.40
11,005,605
Aug 27, 2026
18.42
18.70
18.29
18.68
18.46
16,763,532
Aug 26, 2026
18.03
18.56
18.03
18.47
18.25
19,329,893
Aug 25, 2026
17.92
18.06
17.92
18.06
17.85
7,787,116
Aug 24, 2026
17.99
18.09
17.82
17.98
17.77
9,857,556
Aug 21, 2026
18.13
18.14
17.83
17.97
17.76
10,788,241
Aug 20, 2026
17.90
18.25
17.88
18.16
17.94
15,553,127
Aug 19, 2026
17.91
18.07
17.75
17.78
17.57
9,933,169
Aug 18, 2026
18.12
18.23
17.90
17.98
17.77
9,382,225
Aug 17, 2026
17.97
18.17
17.79
18.16
17.94
11,116,161
Aug 14, 2026
18.17
18.23
17.93
17.97
17.76
12,732,628
Aug 13, 2026
18.10
18.38
18.02
18.20
17.98
15,620,888
Aug 12, 2026
18.03
18.18
17.91
18.10
17.88
8,787,441
Aug 11, 2026
18.28
18.42
18.07
18.08
17.87
13,012,507
Aug 10, 2026
18.19
18.54
18.18
18.28
18.06
15,002,864
Aug 7, 2026
18.07
18.16
17.91
18.13
17.91
12,803,336
Aug 6, 2026
18.28
18.34
17.97
18.08
17.87
13,693,842
Aug 5, 2026
18.29
18.41
18.13
18.30
18.08
12,456,923
Aug 4, 2026
18.39
18.41
18.25
18.29
18.07
10,327,903
Aug 3, 2026
18.20
18.39
18.14
18.33
18.11
10,606,830
Jul 31, 2026
18.34
18.45
18.23
18.37
18.15
14,189,781
Jul 30, 2026
18.12
18.38
17.98
18.30
18.08
13,582,380
Jul 29, 2026
17.78
18.33
17.78
18.24
18.02
16,174,251
Jul 28, 2026
17.94
17.98
17.70
17.80
17.59
9,688,498
Jul 27, 2026
17.69
18.08
17.61
18.03
17.82
11,548,870
Jul 24, 2026
18.14
18.22
17.65
17.67
17.46
14,736,194
Jul 23, 2026
18.05
18.40
18.03
18.31
18.09
13,489,401
Jul 22, 2026
18.36
18.55
18.15
18.31
18.09
16,961,919
Jul 21, 2026
18.46
18.76
18.20
18.47
18.25
22,333,179
Jul 20, 2026
18.10
18.68
18.10
18.56
18.34
24,793,920
Jul 17, 2026
18.56
18.79
17.97
18.06
17.85
21,590,952
Jul 16, 2026
18.48
18.77
18.33
18.62
18.40
20,506,958
Jul 15, 2026
18.08
18.68
18.08
18.66
18.44
27,751,556
Jul 14, 2026
17.54
17.90
17.27
17.89
17.68
15,633,702
Jul 13, 2026
17.64
17.86
17.46
17.50
17.29
12,861,097
Jul 10, 2026
17.76
17.87
17.32
17.64
17.43
14,006,300
Jul 9, 2026
17.72
17.93
17.50
17.83
17.62
12,360,059
Jul 8, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
17.82
18.02
17.64
17.70
17.49
10,420,598
Jul 7, 2026
18.66
18.70
18.02
18.06
17.55
13,183,515
Jul 6, 2026
18.72
18.88
18.59
18.76
18.23
18,041,470
Jul 3, 2026
18.51
18.60
18.32
18.48
17.96
11,043,218
Jul 2, 2026
18.72
18.72
18.35
18.39
17.87
17,753,277
Jul 1, 2026
17.74
18.84
17.65
18.71
18.18
28,425,222
Jun 30, 2026
18.00
18.20
17.57
17.73
17.23
16,450,550
Jun 29, 2026
17.60
18.20
17.49
18.10
17.59
15,543,105
Jun 26, 2026
18.24
18.45
17.52
17.54
17.04
16,263,057
Jun 25, 2026
18.05
18.63
17.86
18.35
17.83
19,990,675
Jun 24, 2026
18.30
18.67
18.06
18.08
17.57
15,652,638
Jun 23, 2026
18.29
18.79
18.23
18.30
17.78
26,474,681
Jun 22, 2026
17.08
18.44
17.08
18.39
17.87
26,482,618
Jun 18, 2026
17.63
17.70
17.13
17.15
16.66
9,329,180
Jun 17, 2026
17.85
17.93
17.60
17.65
17.15
7,420,812
Jun 16, 2026
17.70
17.97
17.55
17.88
17.37
12,396,383
Jun 15, 2026
17.49
18.10
17.32
17.77
17.27
17,892,449
Jun 12, 2026
16.79
17.49
16.73
17.39
16.90
16,826,061
Jun 11, 2026
16.78
17.07
16.61
16.72
16.25
8,099,241
Jun 10, 2026
16.53
16.93
16.48
16.88
16.40
9,978,870
Jun 9, 2026
16.52
16.66
16.36
16.61
16.14
9,999,215
Jun 8, 2026
16.80
16.96
16.41
16.52
16.05
12,881,515
Jun 5, 2026
17.04
17.26
16.90
16.97
16.49
10,533,198
Jun 4, 2026
17.20
17.35
16.88
16.98
16.50
10,425,560
Jun 3, 2026
17.32
17.45
17.09
17.25
16.76
10,426,136
Jun 2, 2026
17.32
17.45
17.19
17.33
16.84
9,612,631
Jun 1, 2026
17.22
17.44
17.11
17.38
16.89
11,256,016
May 29, 2026
17.09
17.47
17.06
17.25
16.76
11,777,958
May 28, 2026
17.35
17.35
16.95
17.01
16.53
10,292,631
May 27, 2026
17.53
17.76
17.19
17.30
16.81
10,486,984
May 26, 2026
17.43
17.79
17.39
17.58
17.08
11,898,234
May 25, 2026
17.51
17.58
17.29
17.45
16.96
7,912,537
May 22, 2026
17.63
17.71
17.33
17.42
16.93
11,870,183
May 21, 2026
17.71
18.27
17.51
17.52
17.02
15,975,933
May 20, 2026
17.82
17.82
17.57
17.66
17.16
8,018,184
May 19, 2026
17.75
17.91
17.60
17.86
17.35
8,697,146
May 18, 2026
18.05
18.15
17.68
17.77
17.27
11,765,780
May 15, 2026
18.44
18.52
17.98
18.10
17.59
13,774,093
May 14, 2026
18.70
18.85
18.45
18.45
17.93
11,613,185
May 13, 2026
18.92
19.01
18.60
18.69
18.16
13,037,956
May 12, 2026
18.85
19.07
18.82
18.88
18.35
13,969,055
May 11, 2026
18.61
19.01
18.35
18.91
18.37
16,423,389
May 8, 2026
18.86
18.96
18.73
18.79
18.26
11,265,429
May 7, 2026
19.06
19.16
18.83
18.91
18.37
11,416,176
May 6, 2026
18.85
19.15
18.83
19.00
18.46
15,616,571
Apr 30, 2026
18.93
19.20
18.79
18.87
18.34
23,433,320
Apr 29, 2026
18.41
18.68
18.41
18.67
18.14
15,704,647
Apr 28, 2026
18.51
18.71
18.27
18.54
18.02
25,622,785
Apr 27, 2026
17.79
17.99
17.74
17.79
17.29
7,441,347
Apr 24, 2026
17.91
17.97
17.61
17.75
17.25
7,479,241
Apr 23, 2026
18.06
18.17
17.91
17.92
17.41
8,656,259
Apr 22, 2026
17.82
18.23
17.77
18.13
17.62
11,288,201
Apr 21, 2026
17.92
17.98
17.73
17.80
17.30
9,315,430
Apr 20, 2026
18.15
18.15
17.82
17.94
17.43
12,391,694
Apr 17, 2026
18.35
18.35
18.13
18.21
17.69
8,643,740
Apr 16, 2026
18.38
18.49
18.31
18.39
17.87
8,659,081
Apr 15, 2026
18.40
18.46
18.32
18.33
17.81
7,257,803
Apr 14, 2026
18.36
18.45
18.12
18.33
17.81
8,031,133
Apr 13, 2026
18.11
18.39
18.09
18.24
17.72
10,281,453
Apr 10, 2026
18.00
18.59
17.99
18.24
17.72
16,196,728
Apr 9, 2026
17.95
18.00
17.74
17.77
17.27
6,811,420
Apr 8, 2026
17.79
18.11
17.79
18.07
17.56
11,513,724
Apr 7, 2026
17.52
17.59
17.34
17.53
17.03
5,280,812
Apr 3, 2026
17.72
17.76
17.42
17.44
16.95
6,600,239
Apr 2, 2026
17.94
17.94
17.62
17.71
17.21
7,510,272
Apr 1, 2026
17.84
18.01
17.73
17.95
17.44
9,582,566
Mar 31, 2026
17.62
17.93
17.56
17.60
17.10
10,027,065
Mar 30, 2026
17.36
17.63
17.30
17.62
17.12
7,077,008
Mar 27, 2026
17.13
17.62
17.10
17.54
17.04
8,102,332
Mar 26, 2026
17.45
17.53
17.20
17.26
16.77
8,125,672
Mar 25, 2026
17.26
17.54
17.22
17.45
16.96
8,210,289
Mar 24, 2026
17.18
17.27
16.94
17.25
16.76
9,994,781
Mar 23, 2026
17.70
17.74
16.84
16.98
16.50
20,100,792
Mar 20, 2026
18.19
18.32
17.98
17.98
17.47
9,412,212
Mar 19, 2026
18.46
18.51
18.15
18.18
17.67
11,636,392
Mar 18, 2026
18.67
18.73
18.47
18.58
18.05
9,875,038
Mar 17, 2026
18.59
19.12
18.58
18.66
18.13
16,805,632
Mar 16, 2026
18.70
18.74
18.44
18.54
18.02
8,873,665
Mar 13, 2026
18.80
18.88
18.65
18.70
18.17
8,058,695
Mar 12, 2026
18.71
18.87
18.67
18.83
18.30
9,115,290
Mar 11, 2026
18.65
18.75
18.55
18.72
18.19
7,580,764
Mar 10, 2026
18.52
18.66
18.50
18.65
18.12
9,279,722
Mar 9, 2026
18.53
18.53
18.26
18.36
17.84
13,708,322
Mar 6, 2026
18.42
18.76
18.37
18.71
18.18
10,147,762
Mar 5, 2026
18.65
18.73
18.41
18.47
17.95
10,742,767
Mar 4, 2026
18.60
18.71
18.42
18.51
17.99
16,201,174
Mar 3, 2026
18.86
19.02
18.63
18.66
18.13
23,876,101
Mar 2, 2026
18.89
18.90
18.54
18.84
18.31
19,331,070
Feb 27, 2026
18.83
19.03
18.77
19.03
18.49
10,280,387
Feb 26, 2026
18.88
18.94
18.73
18.83
18.30
10,782,051
Feb 25, 2026
18.70
19.08
18.68
18.86
18.33
14,365,496
Feb 24, 2026
18.52
18.71
18.51
18.67
18.14
11,413,982
Feb 13, 2026
18.82
18.83
18.41
18.44
17.92
15,524,752
Feb 12, 2026
18.89
18.89
18.74
18.81
18.28
9,549,974
Feb 11, 2026
18.94
18.99
18.89
18.90
18.37
8,962,021
Feb 10, 2026
19.05
19.08
18.92
18.92
18.38
10,081,542
Feb 9, 2026
19.01
19.15
18.97
19.07
18.53
12,239,093
Feb 6, 2026
19.14
19.22
18.92
18.92
18.38
18,141,088
Feb 5, 2026
18.99
19.12
18.78
18.94
18.40
14,467,991
Feb 4, 2026
18.89
19.08
18.76
19.08
18.54
17,218,631
Feb 3, 2026
19.10
19.14
18.66
18.87
18.34
22,377,261
Feb 2, 2026
19.80
19.80
18.83
18.88
18.35
50,479,828
Jan 30, 2026
20.70
20.77
20.12
20.44
19.86
19,052,310
Jan 29, 2026
20.60
20.87
20.39
20.79
20.20
23,354,647
Jan 28, 2026
20.50
20.83
20.40
20.71
20.12
18,328,084
Jan 27, 2026
20.70
20.72
20.19
20.49
19.91
18,239,733
Jan 26, 2026
20.54
20.90
20.52
20.75
20.16
21,335,744
Jan 23, 2026
20.45
20.57
20.40
20.52
19.94
12,928,955
Jan 22, 2026
20.45
20.56
20.38
20.45
19.87
10,037,698
Jan 21, 2026
20.33
20.52
20.31
20.39
19.81
12,741,023
Jan 20, 2026
20.21
20.45
20.20
20.40
19.82
13,692,593
Jan 19, 2026
20.05
20.25
20.00
20.21
19.64
10,524,616
Jan 16, 2026
20.27
20.37
20.05
20.09
19.52
14,338,333
Jan 15, 2026
20.10
20.35
20.08
20.16
19.59
12,514,562
Jan 14, 2026
20.27
20.72
20.02
20.19
19.62
26,151,954
Jan 13, 2026
20.36
20.62
20.26
20.30
19.73
22,154,737
Jan 12, 2026
20.25
20.36
20.06
20.33
19.75
21,552,473
Jan 9, 2026
20.03
20.30
20.03
20.21
19.64
14,782,637
Jan 8, 2026
20.49
20.52
19.99
20.04
19.47
20,598,727
Jan 7, 2026
20.85
20.93
20.46
20.55
19.97
18,022,735
Jan 6, 2026
20.08
20.93
19.98
20.87
20.28
28,511,591
Jan 5, 2026
19.54
20.08
19.54
20.08
19.51
21,370,038
Dec 31, 2025
19.66
19.85
19.49
19.53
18.98
9,997,129
Dec 30, 2025
19.62
19.79
19.53
19.62
19.06
8,543,350
Dec 29, 2025
19.83
19.89
19.58
19.62
19.06
9,704,307
Dec 26, 2025
19.74
20.04
19.70
19.82
19.26
13,258,220
Dec 25, 2025
19.62
19.78
19.52
19.75
19.19
9,118,011
Dec 24, 2025
19.46
19.66
19.46
19.63
19.07
8,459,866
Dec 23, 2025
19.50
19.69
19.44
19.50
18.95
11,609,886
Dec 22, 2025
19.48
19.61
19.38
19.45
18.90
9,856,441
Dec 19, 2025
19.28
19.59
19.25
19.42
18.87
11,469,575
Dec 18, 2025
19.31
19.41
19.22
19.29
18.74
8,599,602
Dec 17, 2025
19.03
19.62
18.98
19.43
18.88
12,540,099
Dec 16, 2025
19.31
19.32
19.00
19.03
18.49
11,164,783
Dec 15, 2025
19.10
19.52
19.10
19.34
18.79
10,850,512
Dec 12, 2025
19.18
19.29
19.03
19.17
18.63
10,364,002
Dec 11, 2025
19.26
19.32
19.07
19.10
18.56
8,958,677
Dec 10, 2025
19.35
19.35
19.00
19.23
18.69
11,668,640
Dec 9, 2025
19.68
19.75
19.32
19.32
18.77
12,152,809
Dec 8, 2025
19.90
20.08
19.72
19.72
19.16
20,142,519
Dec 5, 2025
19.26
19.61
19.16
19.49
18.94
12,959,807
Dec 4, 2025
19.23
19.34
19.15
19.26
18.71
7,829,073
Dec 3, 2025
19.15
19.41
19.12
19.20
18.66
12,209,825
Dec 2, 2025
19.19
19.22
19.04
19.08
18.54
6,416,973
Dec 1, 2025
19.10
19.29
19.10
19.22
18.68
11,644,091
Nov 28, 2025
19.01
19.11
18.92
19.10
18.56
8,028,414
Nov 27, 2025
19.04
19.22
18.98
19.02
18.48
8,753,719
Nov 26, 2025
19.12
19.25
19.02
19.02
18.48
11,361,779
Nov 25, 2025
19.11
19.33
19.03
19.06
18.52
12,549,872
Nov 24, 2025
19.18
19.19
18.96
19.02
18.48
12,930,644
Nov 21, 2025
19.80
19.94
18.91
18.91
18.37
29,452,759
Nov 20, 2025
20.46
20.88
20.00
20.02
19.45
13,638,179
Nov 19, 2025
20.25
20.43
20.02
20.11
19.54
10,086,019
Nov 18, 2025
20.37
20.56
20.19
20.26
19.69
13,103,000
Nov 17, 2025
20.90
20.96
20.36
20.38
19.80
17,540,855
Nov 14, 2025
21.20
21.32
20.88
20.91
20.32
11,195,016
Nov 13, 2025
21.00
21.41
20.93
21.35
20.75
14,502,001
Nov 12, 2025
21.26
21.33
20.94
21.05
20.45
11,566,782
Nov 11, 2025
21.43
21.47
21.18
21.20
20.60
10,580,026
Nov 10, 2025
21.17
21.59
21.07
21.48
20.87
16,346,239
Nov 7, 2025
21.23
21.31
21.10
21.16
20.56
10,075,130
Nov 6, 2025
20.99
21.55
20.90
21.34
20.74
17,303,171
Nov 5, 2025
20.71
21.05
20.70
20.90
20.31
11,709,647
Nov 4, 2025
21.40
21.43
20.86
20.96
20.37
15,703,855
Nov 3, 2025
21.50
21.67
21.08
21.41
20.80
16,155,981
Oct 31, 2025
21.92
21.94
21.35
21.48
20.87
23,312,947
Oct 30, 2025
21.87
22.05
21.43
21.59
20.98
19,660,041
