Jinhe Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.200	6.450	6.180	6.450	6.333	34,744,950
2026-01-16	6.340	6.350	6.220	6.230	6.117	17,100,000
2026-01-15	6.230	6.470	6.160	6.340	6.225	32,895,800
2026-01-14	6.240	6.320	6.150	6.260	6.147	26,160,205
2026-01-13	6.190	6.290	6.160	6.220	6.107	25,908,755
2026-01-12	6.180	6.190	6.130	6.190	6.078	13,764,547
2026-01-09	6.150	6.190	6.100	6.180	6.068	13,289,522
2026-01-08	6.060	6.170	6.040	6.140	6.029	13,737,717
2026-01-07	6.080	6.130	6.050	6.070	5.960	11,167,197
2026-01-06	6.040	6.070	6.020	6.070	5.960	12,007,000
2026-01-05	5.950	6.040	5.950	6.030	5.921	10,510,010
2025-12-31	5.960	5.960	5.860	5.950	5.842	9,501,448
2025-12-30	5.960	5.990	5.920	5.930	5.823	8,359,250
2025-12-29	6.060	6.060	5.960	5.970	5.862	8,863,300
2025-12-26	6.110	6.110	6.040	6.050	5.940	9,060,405
2025-12-25	6.020	6.100	6.010	6.100	5.990	11,711,600
2025-12-24	6.020	6.050	5.990	6.010	5.901	7,672,600
2025-12-23	6.060	6.100	6.010	6.020	5.911	6,898,750
2025-12-22	6.060	6.080	6.030	6.060	5.950	9,738,800
2025-12-19	5.970	6.060	5.930	6.050	5.940	10,987,200
2025-12-18	5.820	6.000	5.800	5.960	5.852	12,375,800
2025-12-17	5.840	5.860	5.760	5.850	5.744	8,495,505
2025-12-16	5.900	5.930	5.820	5.840	5.734	8,184,600
2025-12-15	5.950	5.980	5.860	5.910	5.803	8,313,700
2025-12-12	5.940	5.970	5.900	5.960	5.852	8,543,155
2025-12-11	6.050	6.070	5.940	5.950	5.842	12,566,450
2025-12-10	6.060	6.070	6.020	6.050	5.940	6,765,900
2025-12-09	6.160	6.170	6.050	6.060	5.950	11,584,600
2025-12-08	6.130	6.210	6.100	6.160	6.048	13,168,813
2025-12-05	6.070	6.120	6.000	6.120	6.009	8,170,800
2025-12-04	6.110	6.130	6.050	6.060	5.950	7,474,000
2025-12-03	6.180	6.180	6.080	6.120	6.009	8,415,300
2025-12-02	6.200	6.230	6.160	6.170	6.058	7,188,700
2025-12-01	6.160	6.210	6.150	6.190	6.078	7,938,800
2025-11-28	6.180	6.190	6.120	6.170	6.058	6,709,600
2025-11-27	6.160	6.220	6.130	6.160	6.048	9,328,800
2025-11-26	6.120	6.230	6.110	6.130	6.019	12,391,575
2025-11-25	6.030	6.130	6.020	6.110	5.999	11,069,600
2025-11-24	5.960	6.050	5.930	6.010	5.901	9,421,200
2025-11-21	6.130	6.160	5.940	5.960	5.852	17,097,300
2025-11-20	6.200	6.210	6.140	6.150	6.039	9,048,050
2025-11-19	6.250	6.280	6.170	6.190	6.078	10,691,600
2025-11-18	6.300	6.300	6.210	6.250	6.137	11,338,600
2025-11-17	6.350	6.360	6.260	6.290	6.176	13,703,700
2025-11-14	6.370	6.420	6.340	6.360	6.245	13,932,004
2025-11-13	6.360	6.380	6.320	6.370	6.255	12,388,610
2025-11-12	6.380	6.410	6.320	6.350	6.235	11,802,500
2025-11-11	6.340	6.390	6.300	6.390	6.274	15,688,700
2025-11-10	6.270	6.340	6.240	6.340	6.225	15,357,333
2025-11-07	6.250	6.320	6.210	6.270	6.156	13,888,305
2025-11-06	6.250	6.270	6.200	6.250	6.137	13,155,605
2025-11-05	6.130	6.250	6.130	6.250	6.137	15,351,060
2025-11-04	6.260	6.270	6.150	6.180	6.068	18,516,900
2025-11-03	6.280	6.310	6.200	6.250	6.137	20,379,767
2025-10-31	6.260	6.310	6.240	6.300	6.186	19,583,367
2025-10-30	6.300	6.520	6.240	6.250	6.137	57,795,200
2025-10-29	6.680	6.750	6.630	6.730	6.608	13,502,600
2025-10-28	6.780	6.790	6.710	6.720	6.598	10,345,200
2025-10-27	6.700	6.800	6.680	6.780	6.657	17,422,650
2025-10-24	6.670	6.730	6.640	6.680	6.559	11,071,900

← NewerPage 4 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.