Jinhe Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.680	6.700	6.600	6.680	6.559	10,423,500
2025-10-22	6.750	6.790	6.670	6.680	6.559	10,646,850
2025-10-21	6.670	6.760	6.660	6.750	6.628	12,139,850
2025-10-20	6.680	6.740	6.640	6.690	6.569	11,726,700
2025-10-17	6.810	6.840	6.660	6.660	6.539	14,866,200
2025-10-16	6.920	6.950	6.770	6.800	6.677	18,744,300
2025-10-15	7.010	7.010	6.800	6.900	6.775	29,774,400
2025-10-14	7.050	7.130	6.970	7.040	6.913	41,104,222
2025-10-13	6.930	7.240	6.930	7.110	6.981	55,434,160
2025-10-10	6.740	6.850	6.710	6.840	6.716	17,679,400
2025-10-09	6.680	6.770	6.610	6.770	6.647	18,340,050
2025-09-30	6.590	6.700	6.590	6.690	6.569	15,064,950
2025-09-29	6.580	6.610	6.480	6.580	6.461	15,690,450
2025-09-26	6.600	6.690	6.530	6.600	6.480	15,260,200
2025-09-25	6.710	6.710	6.590	6.610	6.490	17,061,050
2025-09-24	6.680	6.730	6.650	6.720	6.598	13,194,905
2025-09-23	6.750	6.760	6.610	6.670	6.549	20,626,577
2025-09-22	6.880	6.920	6.660	6.740	6.618	23,476,477
2025-09-19	6.920	6.920	6.830	6.890	6.765	14,452,893
2025-09-18	7.090	7.100	6.900	6.940	6.814	25,858,550
2025-09-17	7.110	7.130	7.060	7.080	6.952	17,635,500
2025-09-16	7.210	7.210	7.040	7.120	6.991	26,168,900
2025-09-15	7.040	7.260	7.030	7.200	7.070	40,772,923
2025-09-12	6.960	7.050	6.920	6.990	6.863	17,216,123
2025-09-11	6.900	6.990	6.840	6.990	6.863	16,240,216
2025-09-10	6.920	6.990	6.890	6.940	6.814	14,513,316
2025-09-09	7.130	7.140	6.930	6.960	6.834	21,581,100
2025-09-08	7.000	7.180	6.960	7.150	7.021	28,723,781
2025-09-05	6.920	7.000	6.840	7.000	6.873	20,480,352
2025-09-04	6.950	7.040	6.830	6.910	6.785	26,479,500
2025-09-03	7.200	7.240	6.900	6.910	6.785	32,158,270
2025-09-02	7.420	7.420	7.140	7.200	7.070	52,767,232
2025-09-01	7.090	7.710	6.990	7.530	7.394	87,569,855
2025-08-29	7.100	7.160	7.050	7.100	6.971	26,533,900
2025-08-28	7.090	7.170	6.930	7.090	6.962	39,144,300
2025-08-27	7.260	7.270	7.060	7.060	6.932	39,304,523
2025-08-26	7.320	7.350	7.250	7.270	7.138	29,987,800
2025-08-25	7.250	7.350	7.210	7.310	7.178	36,012,970
2025-08-22	7.370	7.370	7.170	7.270	7.138	40,451,250
2025-08-21	7.470	7.520	7.330	7.370	7.237	34,776,900
2025-08-20	7.500	7.560	7.370	7.470	7.335	37,290,602
2025-08-19	7.500	7.740	7.450	7.490	7.354	45,923,257
2025-08-18	7.440	7.560	7.350	7.500	7.364	44,434,402
2025-08-15	7.310	7.470	7.300	7.470	7.335	33,660,900
2025-08-14	7.490	7.510	7.300	7.330	7.197	36,301,383
2025-08-13	7.650	7.660	7.380	7.450	7.315	56,317,300
2025-08-12	7.770	7.820	7.550	7.690	7.551	45,412,200
2025-08-11	7.810	7.930	7.690	7.790	7.649	47,554,550
2025-08-08	7.780	7.880	7.680	7.760	7.619	37,244,300
2025-08-07	7.880	7.980	7.670	7.800	7.659	60,187,050
2025-08-06	7.650	8.060	7.600	7.910	7.767	76,769,450
2025-08-05	7.320	7.680	7.300	7.600	7.462	64,524,152
2025-08-04	7.140	7.390	7.030	7.340	7.207	66,692,150
2025-08-01	7.030	7.480	7.010	7.160	7.030	76,906,245
2025-07-31	7.320	7.370	6.910	6.930	6.805	60,717,300
2025-07-30	7.120	7.290	7.080	7.220	7.089	42,679,500
2025-07-29	7.140	7.410	7.050	7.160	7.030	36,152,700
2025-07-28	7.110	7.340	7.100	7.150	7.021	58,426,600
2025-07-25	6.760	7.160	6.760	7.110	6.981	74,862,400
2025-07-24	6.710	6.790	6.710	6.780	6.657	19,809,100

← NewerPage 5 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.