Shanghai - Delayed Quote
CNY
Jointown Pharmaceutical Group Co., Ltd (600998.SS)
5.22
+0.07
(+1.36%)
At close: October 30 at 3:00:00 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
5.15
5.27
5.10
5.22
5.22
57,544,066
Oct 29, 2026
5.17
5.19
5.09
5.15
5.15
36,562,560
Oct 28, 2026
5.11
5.18
5.06
5.17
5.17
41,033,319
Oct 27, 2026
5.13
5.23
5.10
5.10
5.10
49,150,258
Oct 26, 2026
4.91
5.20
4.87
5.13
5.13
81,975,394
Oct 23, 2026
4.93
4.94
4.80
4.89
4.89
37,285,726
Oct 22, 2026
4.98
4.99
4.88
4.92
4.92
25,501,759
Oct 21, 2026
5.00
5.02
4.94
4.99
4.99
22,833,108
Oct 20, 2026
5.01
5.05
4.93
4.97
4.97
24,889,466
Oct 19, 2026
4.90
5.06
4.89
5.01
5.01
36,882,469
Oct 16, 2026
5.02
5.08
4.88
4.93
4.93
44,936,774
Oct 15, 2026
5.09
5.11
4.98
5.02
5.02
35,404,954
Oct 14, 2026
5.05
5.12
5.02
5.10
5.10
41,999,668
Oct 13, 2026
5.11
5.15
5.03
5.03
5.03
38,516,307
Oct 12, 2026
5.09
5.15
5.07
5.12
5.12
45,501,391
Oct 9, 2026
5.08
5.13
5.05
5.08
5.08
42,219,388
Oct 8, 2026
5.08
5.19
5.04
5.06
5.06
68,437,749
Sep 30, 2026
4.98
5.06
4.95
5.05
5.05
44,766,141
Sep 29, 2026
4.89
4.98
4.88
4.96
4.96
26,791,678
Sep 28, 2026
4.84
4.93
4.84
4.93
4.93
30,999,984
Sep 24, 2026
4.87
4.91
4.83
4.84
4.84
20,864,300
Sep 23, 2026
4.87
4.92
4.78
4.89
4.89
37,628,798
Sep 22, 2026
5.00
5.01
4.86
4.87
4.87
54,571,897
Sep 21, 2026
5.00
5.05
4.92
5.01
5.01
38,281,648
Sep 18, 2026
5.02
5.07
4.98
5.00
5.00
34,355,062
Sep 17, 2026
4.98
5.09
4.98
5.04
5.04
31,874,532
Sep 16, 2026
5.00
5.04
4.91
5.01
5.01
32,888,179
Sep 15, 2026
5.08
5.11
5.00
5.02
5.02
27,181,250
Sep 14, 2026
4.97
5.09
4.94
5.08
5.08
35,277,290
Sep 11, 2026
5.04
5.04
4.93
4.97
4.97
25,244,202
Sep 10, 2026
5.02
5.06
4.99
5.04
5.04
20,616,647
Sep 9, 2026
5.07
5.08
5.01
5.05
5.05
17,862,472
Sep 8, 2026
5.07
5.10
5.00
5.07
5.07
28,743,162
Sep 7, 2026
5.06
5.10
5.02
5.07
5.07
39,124,064
Sep 4, 2026
5.01
5.05
4.97
5.05
5.05
34,305,348
Sep 3, 2026
4.92
5.03
4.92
5.00
5.00
33,261,628
Sep 2, 2026
4.95
5.01
4.90
4.95
4.95
28,827,134
Sep 1, 2026
4.81
4.94
4.81
4.93
4.93
43,562,205
Aug 31, 2026
4.91
4.91
4.81
4.84
4.84
43,704,007
Aug 28, 2026
4.91
4.92
4.87
4.90
4.90
21,274,645
Aug 27, 2026
4.94
4.98
4.87
4.94
4.94
30,155,670
Aug 26, 2026
4.90
4.97
4.90
4.94
4.94
28,483,392
Aug 25, 2026
4.90
4.93
4.86
4.92
4.92
26,566,582
Aug 24, 2026
4.87
4.93
4.83
4.92
4.92
31,962,407
Aug 21, 2026
5.00
5.02
4.83
4.91
4.91
47,400,300
Aug 20, 2026
4.96
5.06
4.95
5.04
5.04
44,635,907
Aug 19, 2026
4.94
5.01
4.91
4.95
4.95
29,603,272
Aug 18, 2026
4.96
5.03
4.95
4.96
4.96
30,165,909
Aug 17, 2026
5.06
5.07
4.91
4.99
4.99
40,827,586
Aug 14, 2026
5.06
5.15
5.05
5.06
5.06
26,936,681
Aug 13, 2026
5.05
5.15
4.95
5.09
5.09
45,553,731
Aug 12, 2026
5.05
5.09
4.93
5.04
5.04
43,655,619
Aug 11, 2026
5.02
5.17
5.01
5.07
5.07
43,661,675
Aug 10, 2026
4.99
5.12
4.98
5.05
5.05
45,445,440
Aug 7, 2026
4.94
5.00
4.90
4.99
4.99
32,870,562
Aug 6, 2026
4.90
4.98
4.87
4.95
4.95
39,173,156
Aug 5, 2026
5.05
5.06
4.87
4.91
4.91
61,506,086
Aug 4, 2026
5.15
5.18
5.05
5.06
5.06
34,518,740
Aug 3, 2026
5.12
5.20
5.11
5.15
5.15
28,083,420
Jul 31, 2026
5.15
5.17
5.05
5.15
5.15
39,474,521
Jul 30, 2026
5.10
5.15
5.03
5.15
5.15
37,447,008
Jul 29, 2026
5.04
5.16
5.01
5.12
5.12
36,208,510
Jul 28, 2026
5.08
5.10
4.97
5.02
5.02
32,464,890
Jul 27, 2026
5.00
5.09
4.95
5.08
5.08
30,929,066
Jul 24, 2026
5.04
5.08
4.99
5.01
5.01
23,167,446
Jul 23, 2026
5.06
5.10
4.98
5.06
5.06
28,249,308
Jul 22, 2026
5.07
5.08
4.97
5.06
5.06
40,542,435
Jul 21, 2026
5.13
5.23
5.06
5.07
5.07
42,898,072
Jul 20, 2026
5.09
5.20
5.05
5.17
5.17
45,714,742
Jul 17, 2026
5.24
5.28
5.10
5.11
5.11
47,920,079
Jul 16, 2026
5.17
5.24
5.12
5.23
5.23
57,762,090
Jul 15, 2026
5.16
5.27
5.13
5.16
5.16
53,342,812
Jul 14, 2026
5.05
5.25
5.04
5.21
5.21
77,010,061
Jul 13, 2026
5.00
5.11
4.98
5.06
5.06
46,963,570
Jul 10, 2026
5.00
5.03
4.91
5.01
5.01
30,611,093
Jul 9, 2026
4.99
5.05
4.93
5.00
5.00
27,178,414
Jul 8, 2026
4.95
5.05
4.91
5.01
5.01
31,052,079
Jul 7, 2026
5.05
5.05
4.91
4.95
4.95
43,125,289
Jul 6, 2026
4.96
5.08
4.86
5.05
5.05
56,164,747
Jul 3, 2026
4.86
4.96
4.84
4.94
4.94
52,076,136
Jul 2, 2026
4.70
4.86
4.69
4.85
4.85
47,080,301
Jul 1, 2026
4.69
4.75
4.55
4.72
4.72
34,296,766
Jun 30, 2026
4.73
4.75
4.61
4.69
4.69
28,243,029
Jun 29, 2026
4.59
4.79
4.48
4.77
4.77
34,948,636
Jun 26, 2026
4.80
4.82
4.61
4.62
4.62
28,836,296
Jun 25, 2026
4.74
4.84
4.63
4.83
4.83
32,532,017
Jun 24, 2026
4.84
4.96
4.75
4.77
4.77
38,037,910
Jun 23, 2026
4.78
4.94
4.76
4.83
4.83
49,584,296
Jun 22, 2026
4.81
4.82
4.70
4.79
4.79
25,807,202
Jun 18, 2026
4.76
4.86
4.68
4.83
4.83
29,599,416
Jun 17, 2026
4.77
4.79
4.71
4.76
4.76
20,899,078
Jun 16, 2026
4.87
4.88
4.77
4.79
4.79
22,163,737
Jun 15, 2026
4.78
4.88
4.76
4.87
4.87
38,788,260
Jun 12, 2026
4.75
4.81
4.70
4.79
4.79
36,240,300
Jun 11, 2026
4.70
4.76
4.67
4.73
4.73
27,393,061
Jun 10, 2026
4.75
4.77
4.67
4.72
4.72
27,974,230
Jun 9, 2026
4.80
4.81
4.73
4.76
4.76
22,192,236
Jun 8, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
4.77
4.85
4.66
4.79
4.79
37,964,024
Jun 5, 2026
4.97
5.02
4.93
4.97
4.77
29,960,429
Jun 4, 2026
4.89
4.97
4.87
4.95
4.75
30,630,225
Jun 3, 2026
4.87
4.93
4.83
4.89
4.69
24,989,052
Jun 2, 2026
4.88
4.95
4.88
4.89
4.69
24,249,171
Jun 1, 2026
4.82
4.91
4.79
4.90
4.70
27,619,190
May 29, 2026
4.68
4.85
4.67
4.80
4.61
35,261,311
May 28, 2026
4.74
4.75
4.63
4.68
4.49
21,265,178
May 27, 2026
4.81
4.83
4.71
4.74
4.55
22,350,546
May 26, 2026
4.78
4.83
4.73
4.82
4.63
23,664,091
May 25, 2026
4.78
4.80
4.73
4.79
4.60
22,304,351
May 22, 2026
4.85
4.85
4.76
4.79
4.60
27,222,966
May 21, 2026
4.86
4.94
4.81
4.81
4.62
26,626,515
May 20, 2026
4.90
4.91
4.85
4.88
4.68
17,701,187
May 19, 2026
4.86
4.92
4.86
4.92
4.72
16,726,881
May 18, 2026
4.94
4.94
4.86
4.87
4.67
31,947,786
May 15, 2026
4.99
5.00
4.91
4.95
4.75
33,179,635
May 14, 2026
5.06
5.07
4.97
4.99
4.79
33,833,890
May 13, 2026
5.08
5.08
5.03
5.07
4.87
24,074,106
May 12, 2026
5.04
5.08
5.01
5.07
4.87
35,633,883
May 11, 2026
5.06
5.07
5.00
5.04
4.84
40,951,349
May 8, 2026
5.05
5.09
5.02
5.05
4.85
30,153,829
May 7, 2026
5.12
5.13
5.02
5.06
4.86
39,369,616
May 6, 2026
5.17
5.20
5.10
5.11
4.90
50,508,415
Apr 30, 2026
5.16
5.21
5.12
5.17
4.96
27,716,882
Apr 29, 2026
5.13
5.20
5.10
5.19
4.98
24,275,066
Apr 28, 2026
5.19
5.22
5.13
5.15
4.94
38,326,301
Apr 27, 2026
5.39
5.40
5.21
5.22
5.01
49,832,272
Apr 24, 2026
5.38
5.48
5.38
5.41
5.19
42,388,438
Apr 23, 2026
5.37
5.45
5.35
5.41
5.19
40,552,851
Apr 22, 2026
5.36
5.38
5.33
5.37
5.15
21,442,833
Apr 21, 2026
5.30
5.39
5.29
5.38
5.16
36,504,801
Apr 20, 2026
5.27
5.34
5.21
5.31
5.10
34,716,511
Apr 17, 2026
5.33
5.33
5.24
5.26
5.05
33,640,502
Apr 16, 2026
5.38
5.43
5.29
5.34
5.13
37,553,715
Apr 15, 2026
5.31
5.43
5.30
5.40
5.18
46,809,187
Apr 14, 2026
5.29
5.32
5.23
5.31
5.10
28,200,951
Apr 13, 2026
5.34
5.34
5.27
5.29
5.08
32,320,741
Apr 10, 2026
5.31
5.44
5.29
5.36
5.14
47,582,181
Apr 9, 2026
5.37
5.45
5.26
5.28
5.07
44,795,109
Apr 8, 2026
5.38
5.41
5.31
5.41
5.19
56,486,308
Apr 7, 2026
5.27
5.37
5.18
5.36
5.14
41,469,394
Apr 3, 2026
5.35
5.39
5.27
5.28
5.07
44,852,061
Apr 2, 2026
5.30
5.40
5.28
5.38
5.16
77,173,950
Apr 1, 2026
5.31
5.33
5.22
5.30
5.09
56,810,568
Mar 31, 2026
5.28
5.35
5.26
5.28
5.07
39,515,350
Mar 30, 2026
5.04
5.25
5.03
5.25
5.04
45,759,209
Mar 27, 2026
5.00
5.10
4.99
5.09
4.89
26,434,258
Mar 26, 2026
5.05
5.11
5.02
5.05
4.85
24,219,349
Mar 25, 2026
5.03
5.08
5.00
5.06
4.86
24,000,064
Mar 24, 2026
4.97
5.02
4.91
5.01
4.81
28,855,248
Mar 23, 2026
5.10
5.11
4.89
4.96
4.76
62,666,607
Mar 20, 2026
5.17
5.24
5.14
5.14
4.93
26,554,098
Mar 19, 2026
5.23
5.29
5.17
5.19
4.98
27,507,714
Mar 18, 2026
5.31
5.33
5.22
5.27
5.06
33,310,436
Mar 17, 2026
5.30
5.40
5.30
5.33
5.12
38,946,910
Mar 16, 2026
5.29
5.35
5.26
5.32
5.11
28,550,211
Mar 13, 2026
5.35
5.36
5.30
5.31
5.10
29,946,385
Mar 12, 2026
5.32
5.35
5.28
5.34
5.13
31,818,823
Mar 11, 2026
5.33
5.34
5.25
5.32
5.11
30,485,994
Mar 10, 2026
5.30
5.33
5.26
5.33
5.12
32,538,423
Mar 9, 2026
5.24
5.32
5.21
5.28
5.07
36,777,502
Mar 6, 2026
5.15
5.27
5.14
5.26
5.05
29,987,658
Mar 5, 2026
5.19
5.23
5.15
5.17
4.96
29,458,658
Mar 4, 2026
5.23
5.24
5.09
5.15
4.94
50,961,365
Mar 3, 2026
5.34
5.38
5.23
5.27
5.06
44,131,564
Mar 2, 2026
5.24
5.36
5.22
5.34
5.13
53,113,488
Feb 27, 2026
5.26
5.30
5.23
5.29
5.08
25,292,525
Feb 26, 2026
5.28
5.29
5.24
5.26
5.05
32,131,889
Feb 25, 2026
5.22
5.31
5.21
5.27
5.06
38,307,471
Feb 24, 2026
5.18
5.22
5.17
5.22
5.01
26,319,513
Feb 13, 2026
5.20
5.27
5.14
5.15
4.94
43,687,315
Feb 12, 2026
5.24
5.25
5.18
5.21
5.00
31,340,231
Feb 11, 2026
5.22
5.29
5.21
5.25
5.04
36,150,408
Feb 10, 2026
5.22
5.25
5.20
5.23
5.02
34,580,004
Feb 9, 2026
5.24
5.26
5.21
5.23
5.02
44,035,150
Feb 6, 2026
5.28
5.32
5.21
5.22
5.01
39,456,400
Feb 5, 2026
5.27
5.31
5.22
5.27
5.06
37,927,774
Feb 4, 2026
5.21
5.29
5.17
5.28
5.07
43,008,493
Feb 3, 2026
5.16
5.24
5.15
5.22
5.01
38,175,573
Feb 2, 2026
5.30
5.30
5.14
5.15
4.94
61,051,989
Jan 30, 2026
5.42
5.47
5.29
5.32
5.11
65,371,048
Jan 29, 2026
5.40
5.47
5.35
5.43
5.21
50,990,865
Jan 28, 2026
5.49
5.52
5.39
5.42
5.20
58,029,922
Jan 27, 2026
5.63
5.63
5.40
5.46
5.24
86,662,493
Jan 26, 2026
5.63
5.74
5.49
5.60
5.37
158,387,917
Jan 23, 2026
5.47
5.84
5.47
5.58
5.36
234,331,485
Jan 22, 2026
5.25
5.32
5.23
5.31
5.10
38,869,826
Jan 21, 2026
5.26
5.28
5.23
5.25
5.04
31,847,173
Jan 20, 2026
5.26
5.28
5.20
5.28
5.07
48,283,856
Jan 19, 2026
5.24
5.29
5.20
5.26
5.05
45,042,844
Jan 16, 2026
5.39
5.40
5.22
5.25
5.04
68,304,830
Jan 15, 2026
5.42
5.52
5.33
5.40
5.18
83,582,081
Jan 14, 2026
5.32
5.49
5.29
5.38
5.16
117,060,925
Jan 13, 2026
5.29
5.39
5.26
5.29
5.08
80,563,177
Jan 12, 2026
5.30
5.32
5.22
5.29
5.08
53,259,643
Jan 9, 2026
5.25
5.30
5.21
5.29
5.08
44,178,656
Jan 8, 2026
5.26
5.30
5.20
5.25
5.04
40,282,632
Jan 7, 2026
5.33
5.35
5.24
5.24
5.03
54,460,769
Jan 6, 2026
5.32
5.48
5.30
5.35
5.13
95,479,467
Jan 5, 2026
5.13
5.38
5.13
5.32
5.11
90,416,765
Dec 31, 2025
5.09
5.15
5.08
5.12
4.91
23,555,212
Dec 30, 2025
5.06
5.12
5.05
5.09
4.89
23,628,125
Dec 29, 2025
5.13
5.13
5.06
5.07
4.87
25,094,761
Dec 26, 2025
5.10
5.14
5.09
5.13
4.92
22,257,711
Dec 25, 2025
5.12
5.13
5.09
5.11
4.90
18,407,155
Dec 24, 2025
5.10
5.14
5.06
5.12
4.91
27,655,411
Dec 23, 2025
5.12
5.15
5.09
5.11
4.90
24,433,054
Dec 22, 2025
5.17
5.18
5.11
5.12
4.91
30,998,216
Dec 19, 2025
5.20
5.20
5.12
5.18
4.97
38,689,578
Dec 18, 2025
5.10
5.22
5.08
5.20
4.99
50,150,031
Dec 17, 2025
5.07
5.13
5.04
5.10
4.89
29,956,681
Dec 16, 2025
5.14
5.15
5.05
5.07
4.87
31,396,947
Dec 15, 2025
5.07
5.15
5.04
5.13
4.92
35,616,487
Dec 12, 2025
5.13
5.14
5.07
5.08
4.88
43,887,940
Dec 11, 2025
5.18
5.20
5.12
5.14
4.93
38,059,625
Dec 10, 2025
5.07
5.22
5.04
5.17
4.96
44,553,207
Dec 9, 2025
5.14
5.14
5.05
5.08
4.88
32,532,425
Dec 8, 2025
5.12
5.23
5.08
5.14
4.93
52,252,917
Dec 5, 2025
5.07
5.13
5.03
5.11
4.90
35,895,096
Dec 4, 2025
5.04
5.09
5.01
5.08
4.88
35,141,655
Dec 3, 2025
5.03
5.14
5.02
5.06
4.86
46,147,193
Dec 2, 2025
4.97
5.03
4.95
5.02
4.82
28,969,516
Dec 1, 2025
4.90
4.98
4.89
4.97
4.77
37,304,870
Nov 28, 2025
4.92
4.93
4.87
4.90
4.70
34,965,902
Nov 27, 2025
4.95
4.96
4.91
4.92
4.72
22,900,337
Nov 26, 2025
4.91
4.99
4.90
4.94
4.74
30,058,516
Nov 25, 2025
4.93
4.94
4.89
4.91
4.71
23,006,123
Nov 24, 2025
4.89
4.93
4.88
4.91
4.71
23,611,905
Nov 21, 2025
4.98
4.99
4.86
4.87
4.67
42,215,845
Nov 20, 2025
5.02
5.04
4.98
5.00
4.80
24,284,953
Nov 19, 2025
5.03
5.06
4.99
5.02
4.82
28,968,657
Nov 18, 2025
5.10
5.13
5.03
5.05
4.85
33,389,841
Nov 17, 2025
5.22
5.23
5.10
5.12
4.91
45,579,112
Nov 14, 2025
5.19
5.27
5.18
5.21
5.00
38,918,709
Nov 13, 2025
5.22
5.24
5.17
5.19
4.98
33,510,959
Nov 12, 2025
5.18
5.24
5.17
5.22
5.01
45,966,835
Nov 11, 2025
5.18
5.19
5.13
5.18
4.97
35,604,885
Nov 10, 2025
5.12
5.17
5.09
5.17
4.96
35,627,851
Nov 7, 2025
5.08
5.14
5.08
5.12
4.91
30,643,565
Nov 6, 2025
5.10
5.13
5.07
5.09
4.89
33,967,558
Nov 5, 2025
5.08
5.11
5.06
5.09
4.89
32,603,537
Nov 4, 2025
5.13
5.14
5.06
5.10
4.89
38,166,535
Nov 3, 2025
5.10
5.15
5.09
5.13
4.92
47,856,581
Oct 31, 2025
5.08
5.11
5.06
5.10
4.89
43,386,102
Oct 30, 2025
5.06
5.11
5.04
5.08
4.88
51,107,575
