Jinhe Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.990	5.020	4.840	4.930	4.930	11,451,400
2026-07-20	5.020	5.120	4.940	5.010	5.010	10,337,950
2026-07-17	5.180	5.250	4.970	5.020	5.020	14,119,300
2026-07-16	5.040	5.230	5.010	5.200	5.200	15,473,439
2026-07-15	4.990	5.120	4.950	5.080	5.080	11,039,439
2026-07-14	4.860	5.000	4.810	4.990	4.990	9,096,415
2026-07-13	4.880	4.930	4.850	4.900	4.900	6,925,000
2026-07-10	4.880	4.970	4.770	4.910	4.910	8,362,500
2026-07-09	4.880	4.970	4.800	4.880	4.880	7,675,500
2026-07-08	4.940	5.030	4.870	4.900	4.900	6,520,300
2026-07-07	5.080	5.080	4.940	4.950	4.950	8,946,700
2026-07-06	5.020	5.130	4.990	5.090	5.090	8,828,472
2026-07-03	4.930	5.090	4.900	5.040	5.040	11,485,600
2026-07-02	4.900	4.990	4.810	4.910	4.910	11,328,575
2026-07-01	4.630	4.950	4.630	4.860	4.860	13,677,725
2026-06-30	4.760	4.820	4.600	4.620	4.620	10,810,100
2026-06-29	4.700	4.850	4.580	4.820	4.820	9,013,050
2026-06-26	4.790	4.830	4.670	4.670	4.670	8,082,800
2026-06-25	4.970	5.000	4.790	4.810	4.810	6,732,655
2026-06-24	5.030	5.090	4.930	4.960	4.960	8,389,400
2026-06-23	4.930	5.120	4.870	5.050	5.050	13,458,511
2026-06-22	4.900	4.940	4.710	4.930	4.930	8,982,328
2026-06-18	4.980	5.020	4.900	4.910	4.910	5,116,253
2026-06-17	5.040	5.060	4.950	4.990	4.990	6,061,200
2026-06-16	5.010	5.070	4.950	5.050	5.050	6,609,300
2026-06-15	5.000	5.100	4.990	5.030	5.030	7,363,400
2026-06-12	4.950	5.050	4.850	5.000	5.000	9,799,500
2026-06-11	4.950	4.980	4.810	4.880	4.880	9,289,100
2026-06-10	5.020	5.040	4.930	4.970	4.970	7,992,453
2026-06-09	5.030	5.100	5.000	5.040	5.040	6,515,418
2026-06-08	5.100	5.170	4.980	5.030	5.030	10,320,800
2026-06-05	5.180	5.250	5.170	5.190	5.190	7,150,800
2026-06-04	5.210	5.260	5.150	5.180	5.180	8,699,270
2026-06-03	5.300	5.310	5.200	5.220	5.220	10,649,980
2026-06-02	5.530	5.550	5.280	5.310	5.310	18,705,150
2026-06-01	5.500	5.570	5.410	5.500	5.500	21,158,490
2026-05-29	5.770	5.890	5.520	5.520	5.420	52,250,175
2026-05-28	5.910	5.950	5.870	5.950	5.842	48,265,499
2026-05-27	5.540	5.540	5.400	5.410	5.312	8,019,900
2026-05-26	5.670	5.670	5.510	5.540	5.440	7,694,700
2026-05-25	5.640	5.770	5.620	5.680	5.577	5,201,543
2026-05-22	5.690	5.720	5.570	5.640	5.538	8,187,441
2026-05-21	5.840	5.880	5.670	5.670	5.567	7,049,833
2026-05-20	5.920	5.920	5.810	5.820	5.715	6,163,305
2026-05-19	5.810	5.940	5.800	5.930	5.823	6,917,292
2026-05-18	5.880	5.880	5.760	5.810	5.705	7,240,382
2026-05-15	5.940	5.950	5.830	5.880	5.774	9,485,122
2026-05-14	6.040	6.050	5.930	5.930	5.823	9,040,611
2026-05-13	5.970	6.020	5.960	6.010	5.901	8,122,517
2026-05-12	6.080	6.080	5.960	5.970	5.862	7,893,899
2026-05-11	6.000	6.100	5.950	6.080	5.970	12,902,507
2026-05-08	5.970	6.020	5.970	6.000	5.891	6,228,950
2026-05-07	6.010	6.050	5.940	5.970	5.862	10,354,990
2026-05-06	6.030	6.050	5.970	6.020	5.911	9,243,318
2026-04-30	6.000	6.040	5.970	6.020	5.911	10,513,348
2026-04-29	5.920	6.050	5.900	6.020	5.911	16,926,387
2026-04-28	5.800	5.900	5.780	5.880	5.774	10,425,600
2026-04-27	5.810	5.840	5.720	5.820	5.715	6,187,290
2026-04-24	5.710	5.840	5.680	5.810	5.705	7,242,450
2026-04-23	5.780	5.780	5.680	5.740	5.636	7,769,863

← NewerPage 2 of 21 · 1,217 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.