Jinhe Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.190	6.890	6.140	6.550	6.331	157,325,400
2025-04-23	6.500	6.500	6.250	6.260	6.050	102,342,656
2025-04-22	6.170	6.800	6.120	6.580	6.360	145,337,527
2025-04-21	6.100	6.330	6.060	6.250	6.041	84,546,646
2025-04-18	6.190	6.310	6.140	6.200	5.992	88,151,652
2025-04-17	6.360	6.460	6.150	6.180	5.973	123,895,183
2025-04-16	6.900	6.950	6.500	6.500	6.282	159,581,195
2025-04-15	7.050	7.660	7.040	7.220	6.978	171,264,150
2025-04-14	6.890	7.460	6.890	7.090	6.853	206,369,778
2025-04-11	8.140	8.200	7.650	7.650	7.394	148,555,802
2025-04-10	7.900	8.690	7.540	8.500	8.215	303,017,543
2025-04-09	7.900	7.900	7.900	7.900	7.636	7,445,250
2025-04-08	7.180	7.180	7.180	7.180	6.940	23,919,508
2025-04-07	6.530	6.530	6.530	6.530	6.311	26,912,255
2025-04-03	5.940	5.940	5.940	5.940	5.741	25,714,580
2025-04-02	5.190	5.460	5.100	5.400	5.219	113,471,988
2025-04-01	4.670	5.190	4.650	5.190	5.016	29,188,351
2025-03-31	4.890	5.020	4.680	4.720	4.562	47,177,185
2025-03-28	5.010	5.260	4.950	5.000	4.833	72,356,335
2025-03-27	4.810	5.250	4.720	5.250	5.074	65,084,060
2025-03-26	4.650	4.890	4.630	4.770	4.610	17,547,700
2025-03-25	4.540	4.670	4.510	4.660	4.504	10,858,900
2025-03-24	4.640	4.660	4.460	4.530	4.378	10,325,486
2025-03-21	4.690	4.710	4.620	4.640	4.485	8,539,153
2025-03-20	4.660	4.700	4.640	4.690	4.533	6,563,100
2025-03-19	4.670	4.700	4.650	4.680	4.523	6,563,200
2025-03-18	4.680	4.710	4.630	4.670	4.514	8,584,400
2025-03-17	4.690	4.720	4.630	4.690	4.533	12,474,900
2025-03-14	4.540	4.660	4.530	4.660	4.504	13,044,772
2025-03-13	4.480	4.580	4.470	4.550	4.398	12,277,677
2025-03-12	4.470	4.510	4.440	4.490	4.340	6,622,850
2025-03-11	4.420	4.480	4.390	4.470	4.320	7,534,371
2025-03-10	4.410	4.500	4.400	4.440	4.291	9,483,650
2025-03-07	4.410	4.440	4.380	4.400	4.253	6,068,900
2025-03-06	4.400	4.440	4.370	4.420	4.272	6,779,100
2025-03-05	4.460	4.470	4.360	4.390	4.243	7,670,900
2025-03-04	4.380	4.470	4.360	4.460	4.311	9,137,800
2025-03-03	4.370	4.440	4.360	4.390	4.243	6,924,959
2025-02-28	4.440	4.460	4.350	4.360	4.214	8,511,309
2025-02-27	4.450	4.460	4.370	4.460	4.311	9,834,493
2025-02-26	4.410	4.470	4.400	4.440	4.291	6,901,990
2025-02-25	4.440	4.450	4.380	4.400	4.253	8,772,067
2025-02-24	4.380	4.480	4.360	4.480	4.330	12,314,450
2025-02-21	4.430	4.430	4.320	4.380	4.233	8,001,100
2025-02-20	4.380	4.430	4.360	4.430	4.282	6,588,800
2025-02-19	4.340	4.380	4.320	4.380	4.233	6,654,200
2025-02-18	4.470	4.480	4.330	4.340	4.195	9,253,134
2025-02-17	4.390	4.490	4.390	4.480	4.330	10,445,700
2025-02-14	4.420	4.450	4.400	4.400	4.253	7,030,500
2025-02-13	4.470	4.500	4.420	4.420	4.272	8,318,464
2025-02-12	4.450	4.520	4.440	4.480	4.330	10,278,300
2025-02-11	4.460	4.480	4.410	4.450	4.301	8,034,900
2025-02-10	4.420	4.480	4.420	4.470	4.320	9,975,850
2025-02-07	4.350	4.460	4.350	4.420	4.272	14,283,652
2025-02-06	4.330	4.360	4.270	4.360	4.214	11,437,506
2025-02-05	4.350	4.430	4.300	4.340	4.195	10,175,902
2025-01-27	4.300	4.480	4.300	4.360	4.214	12,452,834
2025-01-24	4.340	4.370	4.280	4.300	4.156	12,308,800
2025-01-23	4.400	4.460	4.330	4.330	4.185	15,358,752
2025-01-22	4.470	4.500	4.350	4.360	4.214	19,775,800

← NewerPage 7 of 21 · 1,212 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.