Jinhe Biotechnology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.110	4.180	3.980	4.130	3.907	9,410,200
2024-01-23	4.160	4.200	4.000	4.110	3.888	11,020,371
2024-01-22	4.440	4.460	4.140	4.170	3.945	8,464,300
2024-01-19	4.500	4.530	4.440	4.460	4.219	6,538,250
2024-01-18	4.580	4.600	4.350	4.490	4.247	9,779,149
2024-01-17	4.740	4.750	4.580	4.590	4.342	5,408,700
2024-01-16	4.770	4.800	4.660	4.720	4.465	6,216,100
2024-01-15	4.730	4.820	4.680	4.770	4.512	6,945,200
2024-01-12	4.750	4.790	4.680	4.690	4.437	4,825,500
2024-01-11	4.710	4.760	4.680	4.730	4.474	5,242,600
2024-01-10	4.740	4.770	4.690	4.690	4.437	4,579,720
2024-01-09	4.770	4.790	4.700	4.750	4.493	4,706,450
2024-01-08	4.830	4.830	4.730	4.730	4.474	5,519,000
2024-01-05	4.900	4.920	4.820	4.840	4.578	5,224,400
2024-01-04	4.900	4.920	4.860	4.910	4.645	4,835,400
2024-01-03	4.940	4.980	4.860	4.890	4.626	6,747,700
2024-01-02	4.830	4.970	4.800	4.930	4.664	8,722,400
2023-12-29	4.770	4.840	4.750	4.810	4.550	5,680,600
2023-12-28	4.750	4.780	4.660	4.770	4.512	6,210,099
2023-12-27	4.700	4.760	4.640	4.740	4.484	6,102,900
2023-12-26	4.770	4.870	4.670	4.700	4.446	10,231,400
2023-12-25	4.730	4.810	4.670	4.780	4.522	6,133,681
2023-12-22	4.820	4.830	4.720	4.750	4.493	6,442,700
2023-12-21	4.850	4.850	4.740	4.820	4.560	5,751,602
2023-12-20	4.880	4.920	4.820	4.840	4.578	4,424,344
2023-12-19	4.890	4.900	4.820	4.900	4.635	5,801,205
2023-12-18	4.930	4.990	4.880	4.890	4.626	6,157,836
2023-12-15	4.960	5.010	4.900	4.930	4.664	6,228,200
2023-12-14	4.960	5.000	4.940	4.940	4.673	5,297,500
2023-12-13	4.950	5.030	4.900	4.960	4.692	6,824,000
2023-12-12	5.010	5.010	4.940	4.960	4.692	6,165,700
2023-12-11	4.890	4.970	4.880	4.950	4.683	9,304,100
2023-12-08	5.000	5.110	4.930	4.940	4.673	9,405,587
2023-12-07	5.060	5.100	5.000	5.030	4.758	7,527,100
2023-12-06	5.000	5.110	4.970	5.060	4.787	7,240,600
2023-12-05	5.020	5.060	4.990	5.000	4.730	6,295,600
2023-12-04	5.040	5.060	4.970	5.020	4.749	7,051,788
2023-12-01	5.030	5.070	5.010	5.040	4.768	5,125,829
2023-11-30	5.050	5.060	4.990	5.010	4.739	5,990,050
2023-11-29	5.070	5.090	5.010	5.030	4.758	7,315,400
2023-11-28	5.060	5.100	4.990	5.060	4.787	9,353,300
2023-11-27	5.080	5.090	5.030	5.070	4.796	10,392,305
2023-11-24	5.010	5.110	4.990	5.090	4.815	11,172,250
2023-11-23	4.960	5.030	4.940	5.010	4.739	6,513,800
2023-11-22	4.940	4.990	4.930	4.960	4.692	6,308,000
2023-11-21	4.960	4.980	4.930	4.950	4.683	4,026,000
2023-11-20	4.980	4.980	4.930	4.960	4.692	3,780,105
2023-11-17	4.860	4.970	4.860	4.950	4.683	6,660,500
2023-11-16	4.910	4.930	4.870	4.880	4.616	4,699,900
2023-11-15	4.920	4.940	4.870	4.900	4.635	4,231,600
2023-11-14	4.940	4.950	4.870	4.910	4.645	6,208,705
2023-11-13	4.960	4.980	4.870	4.940	4.673	6,902,625
2023-11-10	4.890	4.990	4.860	4.970	4.701	7,421,850
2023-11-09	4.940	4.990	4.890	4.900	4.635	7,857,320
2023-11-08	4.890	5.030	4.890	4.930	4.664	10,703,700
2023-11-07	4.910	4.920	4.840	4.880	4.616	7,892,500
2023-11-06	4.890	4.950	4.840	4.890	4.626	10,858,950
2023-11-03	4.910	4.950	4.880	4.890	4.626	7,107,638
2023-11-02	5.000	5.000	4.890	4.900	4.635	10,251,605
2023-11-01	4.970	5.000	4.910	4.950	4.683	11,275,150

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.