Jinhe Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.800	6.840	6.700	6.710	6.588	24,148,128
2025-07-22	6.880	7.010	6.770	6.800	6.677	33,499,100
2025-07-21	6.780	6.920	6.760	6.870	6.746	27,076,350
2025-07-18	6.940	6.940	6.780	6.800	6.677	29,402,500
2025-07-17	6.910	6.980	6.850	6.910	6.785	36,812,600
2025-07-16	6.660	6.950	6.660	6.900	6.775	48,310,617
2025-07-15	6.740	6.790	6.630	6.690	6.569	43,974,300
2025-07-14	6.800	6.850	6.570	6.730	6.608	68,294,548
2025-07-11	6.970	6.990	6.850	6.980	6.854	53,648,900
2025-07-10	6.710	7.050	6.650	6.970	6.844	92,318,502
2025-07-09	6.820	6.830	6.660	6.700	6.579	54,847,620
2025-07-08	6.620	6.900	6.550	6.840	6.716	88,246,590
2025-07-07	6.260	6.740	6.260	6.610	6.490	86,188,075
2025-07-04	6.320	6.350	6.260	6.280	6.166	24,665,183
2025-07-03	6.400	6.400	6.260	6.330	6.215	31,774,705
2025-07-02	6.200	6.480	6.190	6.390	6.274	66,498,299
2025-07-01	6.190	6.230	6.160	6.210	6.098	22,745,700
2025-06-30	6.190	6.220	6.150	6.210	6.098	18,595,778
2025-06-27	6.200	6.220	6.170	6.190	6.078	21,230,805
2025-06-26	6.240	6.260	6.170	6.200	6.088	23,376,155
2025-06-25	6.280	6.300	6.170	6.240	6.127	30,602,882
2025-06-24	6.230	6.300	6.190	6.270	6.156	25,524,231
2025-06-23	6.140	6.200	6.080	6.200	6.088	20,086,983
2025-06-20	6.150	6.180	6.060	6.160	6.048	20,600,477
2025-06-19	6.230	6.270	6.120	6.130	6.019	25,238,500
2025-06-18	6.330	6.330	6.180	6.210	6.098	33,829,300
2025-06-17	6.430	6.530	6.310	6.340	6.225	43,265,184
2025-06-16	6.530	6.550	6.290	6.440	6.323	52,808,515
2025-06-13	6.440	6.860	6.390	6.640	6.520	105,240,567
2025-06-12	6.530	6.560	6.410	6.500	6.382	38,141,216
2025-06-11	6.520	6.640	6.480	6.580	6.461	62,921,112
2025-06-10	6.350	6.970	6.200	6.650	6.530	115,189,585
2025-06-09	6.270	6.420	6.240	6.350	6.235	34,536,400
2025-06-06	6.300	6.380	6.250	6.270	6.156	29,298,900
2025-06-05	6.500	6.520	6.330	6.390	6.176	35,020,900
2025-06-04	6.400	6.460	6.350	6.450	6.234	34,934,500
2025-06-03	6.210	6.420	6.200	6.400	6.186	40,246,100
2025-05-30	6.360	6.530	6.250	6.270	6.060	44,406,850
2025-05-29	6.270	6.420	6.240	6.350	6.137	43,270,900
2025-05-28	6.580	6.650	6.320	6.330	6.118	53,376,500
2025-05-27	6.510	6.600	6.440	6.560	6.340	45,747,015
2025-05-26	6.490	6.570	6.360	6.570	6.350	49,862,950
2025-05-23	6.620	6.630	6.480	6.490	6.273	59,051,007
2025-05-22	6.810	7.000	6.650	6.660	6.437	94,844,248
2025-05-21	7.120	7.590	6.960	6.970	6.737	145,335,765
2025-05-20	6.800	7.210	6.750	7.120	6.882	135,718,946
2025-05-19	6.760	6.860	6.600	6.820	6.592	107,813,919
2025-05-16	6.920	7.260	6.760	7.060	6.824	129,387,697
2025-05-15	6.850	7.400	6.760	7.090	6.853	191,489,904
2025-05-14	6.270	6.850	6.260	6.850	6.621	129,059,525
2025-05-13	6.210	6.280	6.160	6.230	6.021	49,317,000
2025-05-12	6.160	6.230	6.120	6.180	5.973	48,274,200
2025-05-09	6.390	6.450	6.180	6.180	5.973	58,619,413
2025-05-08	6.320	6.420	6.180	6.340	6.128	63,845,066
2025-05-07	6.220	6.430	6.190	6.380	6.166	97,292,860
2025-05-06	6.090	6.180	6.010	6.180	5.973	65,201,715
2025-04-30	6.300	6.480	6.080	6.090	5.886	70,670,531
2025-04-29	6.170	6.440	6.080	6.250	6.041	69,554,960
2025-04-28	6.400	6.410	6.060	6.200	5.992	93,002,580
2025-04-25	6.450	6.650	6.320	6.430	6.215	101,373,416

← NewerPage 6 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.