Jinhe Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.470 | 4.500 | 4.350 | 4.360 | 4.214 | 19,775,800 |
| 2025-01-21 | 4.690 | 4.720 | 4.480 | 4.520 | 4.369 | 32,355,208 |
| 2025-01-20 | 4.690 | 5.000 | 4.430 | 4.730 | 4.572 | 56,982,661 |
| 2025-01-17 | 4.160 | 4.590 | 4.100 | 4.590 | 4.436 | 15,201,800 |
| 2025-01-16 | 4.210 | 4.220 | 4.140 | 4.170 | 4.030 | 6,400,300 |
| 2025-01-15 | 4.140 | 4.160 | 4.090 | 4.130 | 3.992 | 6,125,050 |
| 2025-01-14 | 4.020 | 4.140 | 4.010 | 4.130 | 3.992 | 10,116,150 |
| 2025-01-13 | 3.970 | 4.040 | 3.890 | 4.020 | 3.885 | 8,707,589 |
| 2025-01-10 | 4.160 | 4.160 | 4.010 | 4.010 | 3.876 | 7,796,700 |
| 2025-01-09 | 4.190 | 4.220 | 4.120 | 4.150 | 4.011 | 6,404,150 |
| 2025-01-08 | 4.260 | 4.300 | 4.110 | 4.190 | 4.050 | 6,879,850 |
| 2025-01-07 | 4.340 | 4.340 | 4.150 | 4.270 | 4.127 | 10,322,325 |
| 2025-01-06 | 4.280 | 4.350 | 4.110 | 4.280 | 4.137 | 6,135,500 |
| 2025-01-03 | 4.390 | 4.410 | 4.230 | 4.250 | 4.108 | 7,565,500 |
| 2025-01-02 | 4.480 | 4.530 | 4.350 | 4.380 | 4.233 | 7,563,840 |
| 2024-12-31 | 4.560 | 4.650 | 4.460 | 4.470 | 4.320 | 8,050,500 |
| 2024-12-30 | 4.640 | 4.640 | 4.470 | 4.550 | 4.398 | 8,654,552 |
| 2024-12-27 | 4.490 | 4.660 | 4.470 | 4.650 | 4.494 | 9,329,952 |
| 2024-12-26 | 4.400 | 4.530 | 4.380 | 4.490 | 4.340 | 6,974,725 |
| 2024-12-25 | 4.500 | 4.530 | 4.340 | 4.410 | 4.262 | 8,478,102 |
| 2024-12-24 | 4.490 | 4.550 | 4.450 | 4.520 | 4.369 | 7,446,950 |
| 2024-12-23 | 4.760 | 4.760 | 4.480 | 4.490 | 4.340 | 13,343,900 |
| 2024-12-20 | 4.910 | 4.960 | 4.730 | 4.770 | 4.610 | 15,271,218 |
| 2024-12-19 | 4.630 | 4.930 | 4.620 | 4.860 | 4.697 | 20,177,000 |
| 2024-12-18 | 4.660 | 4.730 | 4.550 | 4.660 | 4.504 | 8,502,550 |
| 2024-12-17 | 4.910 | 4.910 | 4.600 | 4.620 | 4.465 | 12,373,650 |
| 2024-12-16 | 4.840 | 4.960 | 4.840 | 4.870 | 4.707 | 12,705,000 |
| 2024-12-13 | 4.860 | 5.030 | 4.790 | 4.860 | 4.697 | 23,622,652 |
| 2024-12-12 | 4.730 | 4.880 | 4.720 | 4.850 | 4.688 | 12,645,635 |
| 2024-12-11 | 4.640 | 4.740 | 4.630 | 4.730 | 4.572 | 7,216,700 |
| 2024-12-10 | 4.800 | 4.830 | 4.640 | 4.650 | 4.494 | 8,348,430 |
| 2024-12-09 | 4.700 | 4.750 | 4.650 | 4.700 | 4.543 | 7,983,150 |
| 2024-12-06 | 4.630 | 4.690 | 4.600 | 4.690 | 4.533 | 8,266,455 |
| 2024-12-05 | 4.580 | 4.650 | 4.560 | 4.640 | 4.485 | 7,735,443 |
| 2024-12-04 | 4.690 | 4.750 | 4.560 | 4.580 | 4.427 | 9,351,200 |
| 2024-12-03 | 4.690 | 4.760 | 4.660 | 4.720 | 4.562 | 10,263,317 |
| 2024-12-02 | 4.590 | 4.710 | 4.590 | 4.680 | 4.523 | 11,049,955 |
| 2024-11-29 | 4.570 | 4.620 | 4.500 | 4.590 | 4.436 | 8,785,260 |
| 2024-11-28 | 4.490 | 4.570 | 4.480 | 4.550 | 4.398 | 9,934,050 |
| 2024-11-27 | 4.510 | 4.510 | 4.350 | 4.500 | 4.349 | 8,136,800 |
| 2024-11-26 | 4.470 | 4.570 | 4.470 | 4.520 | 4.369 | 8,764,300 |
| 2024-11-25 | 4.410 | 4.480 | 4.360 | 4.480 | 4.330 | 7,804,000 |
| 2024-11-22 | 4.520 | 4.590 | 4.360 | 4.380 | 4.233 | 8,862,900 |
| 2024-11-21 | 4.470 | 4.560 | 4.460 | 4.540 | 4.388 | 9,394,050 |
| 2024-11-20 | 4.410 | 4.510 | 4.410 | 4.460 | 4.311 | 8,665,870 |
| 2024-11-19 | 4.260 | 4.440 | 4.250 | 4.440 | 4.291 | 14,361,970 |
| 2024-11-18 | 4.360 | 4.390 | 4.230 | 4.260 | 4.117 | 10,519,700 |
| 2024-11-15 | 4.410 | 4.450 | 4.320 | 4.330 | 4.185 | 8,696,000 |
| 2024-11-14 | 4.490 | 4.510 | 4.390 | 4.410 | 4.262 | 8,377,300 |
| 2024-11-13 | 4.540 | 4.590 | 4.420 | 4.490 | 4.340 | 11,405,209 |
| 2024-11-12 | 4.560 | 4.640 | 4.510 | 4.540 | 4.388 | 14,931,012 |
| 2024-11-11 | 4.580 | 4.600 | 4.500 | 4.560 | 4.407 | 12,998,384 |
| 2024-11-08 | 4.610 | 4.680 | 4.490 | 4.570 | 4.417 | 14,153,448 |
| 2024-11-07 | 4.460 | 4.600 | 4.420 | 4.580 | 4.427 | 14,361,727 |
| 2024-11-06 | 4.440 | 4.480 | 4.380 | 4.460 | 4.311 | 13,755,513 |
| 2024-11-05 | 4.390 | 4.430 | 4.340 | 4.420 | 4.272 | 14,147,000 |
| 2024-11-04 | 4.250 | 4.400 | 4.250 | 4.390 | 4.243 | 15,841,252 |
| 2024-11-01 | 4.430 | 4.450 | 4.260 | 4.280 | 4.137 | 15,719,605 |
| 2024-10-31 | 4.400 | 4.460 | 4.390 | 4.420 | 4.272 | 7,573,450 |
| 2024-10-30 | 4.380 | 4.470 | 4.370 | 4.400 | 4.253 | 9,407,000 |
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.