Jinhe Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.940 | 5.040 | 4.920 | 4.960 | 4.960 | 5,943,800 |
| 2026-10-19 | 5.010 | 5.020 | 4.890 | 4.930 | 4.930 | 5,463,705 |
| 2026-10-16 | 4.990 | 5.080 | 4.940 | 4.980 | 4.980 | 7,080,905 |
| 2026-10-15 | 5.010 | 5.020 | 4.940 | 4.960 | 4.960 | 8,177,400 |
| 2026-10-14 | 5.160 | 5.170 | 5.050 | 5.060 | 5.060 | 6,891,300 |
| 2026-10-13 | 5.140 | 5.200 | 5.060 | 5.170 | 5.170 | 8,546,896 |
| 2026-10-12 | 5.300 | 5.340 | 5.150 | 5.170 | 5.170 | 12,336,600 |
| 2026-10-09 | 5.220 | 5.330 | 5.150 | 5.300 | 5.300 | 13,184,500 |
| 2026-10-08 | 5.310 | 5.550 | 5.190 | 5.210 | 5.210 | 20,137,479 |
| 2026-09-30 | 5.150 | 5.220 | 5.140 | 5.200 | 5.200 | 5,005,447 |
| 2026-09-29 | 5.150 | 5.190 | 5.120 | 5.140 | 5.140 | 4,827,900 |
| 2026-09-28 | 5.150 | 5.190 | 5.100 | 5.150 | 5.150 | 4,704,279 |
| 2026-09-24 | 5.190 | 5.210 | 5.130 | 5.150 | 5.150 | 4,764,500 |
| 2026-09-23 | 5.270 | 5.270 | 5.160 | 5.170 | 5.170 | 7,038,700 |
| 2026-09-22 | 5.270 | 5.310 | 5.170 | 5.260 | 5.260 | 10,624,000 |
| 2026-09-21 | 5.120 | 5.290 | 5.120 | 5.270 | 5.270 | 10,045,750 |
| 2026-09-18 | 5.190 | 5.240 | 5.110 | 5.140 | 5.140 | 7,400,000 |
| 2026-09-17 | 5.140 | 5.190 | 5.080 | 5.170 | 5.170 | 6,443,805 |
| 2026-09-16 | 5.070 | 5.160 | 5.020 | 5.130 | 5.130 | 6,249,121 |
| 2026-09-15 | 5.210 | 5.210 | 5.060 | 5.070 | 5.070 | 9,095,614 |
| 2026-09-14 | 5.240 | 5.250 | 5.150 | 5.200 | 5.200 | 8,092,300 |
| 2026-09-11 | 5.360 | 5.380 | 5.180 | 5.240 | 5.240 | 13,330,411 |
| 2026-09-10 | 5.460 | 5.530 | 5.380 | 5.390 | 5.390 | 12,914,981 |
| 2026-09-09 | 5.450 | 5.560 | 5.420 | 5.490 | 5.490 | 16,467,781 |
| 2026-09-08 | 5.360 | 5.500 | 5.330 | 5.480 | 5.480 | 18,380,129 |
| 2026-09-07 | 5.290 | 5.390 | 5.290 | 5.340 | 5.340 | 12,599,100 |
| 2026-09-04 | 5.200 | 5.370 | 5.170 | 5.280 | 5.280 | 15,457,766 |
| 2026-09-03 | 5.280 | 5.370 | 5.190 | 5.190 | 5.190 | 12,946,100 |
| 2026-09-02 | 5.440 | 5.460 | 5.260 | 5.300 | 5.300 | 18,761,004 |
| 2026-09-01 | 5.150 | 5.580 | 5.140 | 5.430 | 5.430 | 33,502,000 |
| 2026-08-31 | 5.210 | 5.220 | 5.130 | 5.160 | 5.160 | 8,073,100 |
| 2026-08-28 | 5.210 | 5.230 | 5.130 | 5.220 | 5.220 | 9,735,500 |
| 2026-08-27 | 5.290 | 5.310 | 5.210 | 5.250 | 5.250 | 6,592,800 |
| 2026-08-26 | 5.260 | 5.340 | 5.230 | 5.280 | 5.280 | 7,112,001 |
| 2026-08-25 | 5.160 | 5.280 | 5.120 | 5.270 | 5.270 | 8,020,800 |
| 2026-08-24 | 5.160 | 5.200 | 5.110 | 5.180 | 5.180 | 6,204,686 |
| 2026-08-21 | 5.300 | 5.320 | 5.120 | 5.170 | 5.170 | 12,520,001 |
| 2026-08-20 | 5.430 | 5.500 | 5.310 | 5.360 | 5.360 | 14,135,000 |
| 2026-08-19 | 5.300 | 5.340 | 5.190 | 5.220 | 5.220 | 12,051,835 |
| 2026-08-18 | 5.260 | 5.370 | 5.230 | 5.360 | 5.360 | 14,638,200 |
| 2026-08-17 | 5.200 | 5.290 | 5.120 | 5.260 | 5.260 | 7,887,600 |
| 2026-08-14 | 5.220 | 5.270 | 5.170 | 5.200 | 5.200 | 5,987,700 |
| 2026-08-13 | 5.250 | 5.290 | 5.180 | 5.230 | 5.230 | 7,857,800 |
| 2026-08-12 | 5.220 | 5.280 | 5.200 | 5.250 | 5.250 | 5,841,100 |
| 2026-08-11 | 5.240 | 5.320 | 5.220 | 5.220 | 5.220 | 10,333,700 |
| 2026-08-10 | 5.170 | 5.260 | 5.160 | 5.250 | 5.250 | 10,299,300 |
| 2026-08-07 | 5.120 | 5.190 | 5.060 | 5.170 | 5.170 | 13,822,200 |
| 2026-08-06 | 5.070 | 5.240 | 5.050 | 5.170 | 5.170 | 17,866,500 |
| 2026-08-05 | 5.110 | 5.110 | 5.020 | 5.070 | 5.070 | 8,512,500 |
| 2026-08-04 | 5.110 | 5.140 | 5.060 | 5.110 | 5.110 | 5,480,372 |
| 2026-08-03 | 5.070 | 5.120 | 5.030 | 5.110 | 5.110 | 5,898,702 |
| 2026-07-31 | 5.040 | 5.080 | 5.010 | 5.070 | 5.070 | 6,889,452 |
| 2026-07-30 | 4.990 | 5.090 | 4.960 | 5.020 | 5.020 | 8,741,100 |
| 2026-07-29 | 4.980 | 5.020 | 4.930 | 5.000 | 5.000 | 5,671,800 |
| 2026-07-28 | 4.870 | 4.990 | 4.850 | 4.940 | 4.940 | 5,947,002 |
| 2026-07-27 | 4.780 | 4.920 | 4.720 | 4.890 | 4.890 | 5,388,800 |
| 2026-07-24 | 4.900 | 4.950 | 4.800 | 4.800 | 4.800 | 6,091,082 |
| 2026-07-23 | 4.850 | 4.940 | 4.840 | 4.930 | 4.930 | 6,998,162 |
| 2026-07-22 | 4.900 | 4.990 | 4.830 | 4.870 | 4.870 | 7,797,200 |
| 2026-07-21 | 4.990 | 5.020 | 4.840 | 4.930 | 4.930 | 11,451,400 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.1000 CNY |
| 2025-06-06 | 0.1000 CNY |
| 2024-05-31 | 0.1000 CNY |
| 2023-06-05 | 0.1000 CNY |
| 2021-04-30 | 0.1000 CNY |
| 2020-05-21 | 0.2500 CNY |
| 2019-04-30 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.