Jinhe Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.780	5.800	5.760	5.780	5.675	5,045,376
2026-04-21	5.830	5.830	5.770	5.780	5.675	8,780,029
2026-04-20	5.880	5.880	5.830	5.840	5.734	9,246,844
2026-04-17	5.920	5.920	5.840	5.870	5.764	8,359,809
2026-04-16	5.880	5.930	5.800	5.920	5.813	10,459,650
2026-04-15	5.910	5.920	5.850	5.880	5.774	9,771,450
2026-04-14	5.900	5.980	5.860	5.910	5.803	13,871,836
2026-04-13	5.930	5.950	5.860	5.890	5.783	15,297,948
2026-04-10	6.270	6.300	6.000	6.030	5.921	26,140,895
2026-04-09	6.030	6.120	5.900	5.910	5.803	16,469,000
2026-04-08	6.040	6.110	5.920	6.050	5.940	21,892,323
2026-04-07	5.760	6.200	5.730	6.010	5.901	30,427,200
2026-04-03	6.110	6.140	5.770	5.790	5.685	34,310,205
2026-04-02	5.860	6.370	5.860	6.140	6.029	54,193,070
2026-04-01	5.880	5.950	5.800	5.930	5.823	8,758,831
2026-03-31	5.950	6.000	5.810	5.810	5.705	7,097,386
2026-03-30	5.860	6.010	5.840	5.940	5.832	7,399,443
2026-03-27	5.740	5.910	5.710	5.900	5.793	7,843,938
2026-03-26	5.840	5.990	5.750	5.770	5.666	10,406,000
2026-03-25	5.810	5.870	5.750	5.860	5.754	9,025,375
2026-03-24	5.760	5.800	5.640	5.780	5.675	10,741,028
2026-03-23	5.760	5.760	5.560	5.630	5.528	24,929,905
2026-03-20	6.170	6.180	5.810	5.810	5.705	24,275,100
2026-03-19	6.320	6.360	6.130	6.170	6.058	16,815,100
2026-03-18	6.300	6.480	6.280	6.400	6.284	21,619,700
2026-03-17	6.540	6.560	6.280	6.300	6.186	25,351,300
2026-03-16	6.330	6.580	6.330	6.550	6.431	34,666,115
2026-03-13	6.450	6.480	6.300	6.380	6.264	29,598,510
2026-03-12	6.180	6.750	6.140	6.500	6.382	71,585,221
2026-03-11	6.120	6.160	6.090	6.160	6.048	9,310,064
2026-03-10	6.110	6.140	6.090	6.120	6.009	7,448,615
2026-03-09	6.150	6.150	6.030	6.090	5.980	9,421,900
2026-03-06	5.910	6.140	5.900	6.140	6.029	14,810,365
2026-03-05	6.000	6.040	5.920	5.940	5.832	9,883,600
2026-03-04	5.930	6.000	5.900	5.940	5.832	10,390,800
2026-03-03	6.070	6.140	5.980	5.980	5.872	16,279,900
2026-03-02	6.230	6.250	6.040	6.060	5.950	18,603,100
2026-02-27	6.260	6.310	6.240	6.290	6.176	10,529,960
2026-02-26	6.350	6.360	6.230	6.280	6.166	14,612,380
2026-02-25	6.230	6.350	6.210	6.310	6.196	13,564,900
2026-02-24	6.180	6.250	6.130	6.240	6.127	11,652,925
2026-02-13	6.160	6.230	6.120	6.130	6.019	8,716,305
2026-02-12	6.290	6.290	6.170	6.170	6.058	12,457,603
2026-02-11	6.300	6.370	6.280	6.280	6.166	11,390,555
2026-02-10	6.340	6.350	6.280	6.300	6.186	6,252,000
2026-02-09	6.340	6.360	6.300	6.340	6.225	9,352,314
2026-02-06	6.230	6.360	6.210	6.290	6.176	9,964,700
2026-02-05	6.310	6.350	6.230	6.250	6.137	12,262,900
2026-02-04	6.270	6.350	6.250	6.340	6.225	11,265,310
2026-02-03	6.300	6.360	6.210	6.290	6.176	15,556,827
2026-02-02	6.370	6.450	6.190	6.270	6.156	24,750,000
2026-01-30	6.680	6.690	6.440	6.510	6.392	28,113,600
2026-01-29	6.760	6.860	6.680	6.710	6.588	27,195,050
2026-01-28	6.750	6.800	6.630	6.800	6.677	37,940,100
2026-01-27	6.660	6.760	6.490	6.700	6.579	50,660,003
2026-01-26	6.380	7.000	6.310	6.770	6.647	69,396,549
2026-01-23	6.360	6.390	6.330	6.390	6.274	13,542,000
2026-01-22	6.340	6.440	6.290	6.380	6.264	15,242,900
2026-01-21	6.380	6.380	6.280	6.320	6.206	16,747,000
2026-01-20	6.460	6.500	6.350	6.390	6.274	24,475,350

← NewerPage 3 of 5 · 243 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.