Jinhe Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.490 | 4.530 | 4.360 | 4.370 | 4.224 | 9,833,250 |
| 2024-10-28 | 4.460 | 4.480 | 4.420 | 4.470 | 4.320 | 12,057,835 |
| 2024-10-25 | 4.430 | 4.460 | 4.400 | 4.430 | 4.282 | 7,263,477 |
| 2024-10-24 | 4.370 | 4.460 | 4.370 | 4.430 | 4.282 | 6,329,547 |
| 2024-10-23 | 4.450 | 4.500 | 4.360 | 4.390 | 4.243 | 11,143,289 |
| 2024-10-22 | 4.370 | 4.550 | 4.360 | 4.480 | 4.330 | 15,049,042 |
| 2024-10-21 | 4.230 | 4.430 | 4.170 | 4.370 | 4.224 | 17,688,977 |
| 2024-10-18 | 4.170 | 4.240 | 4.130 | 4.200 | 4.059 | 8,041,279 |
| 2024-10-17 | 4.190 | 4.350 | 4.140 | 4.150 | 4.011 | 9,203,993 |
| 2024-10-16 | 4.100 | 4.250 | 4.090 | 4.190 | 4.050 | 7,677,418 |
| 2024-10-15 | 4.100 | 4.180 | 4.070 | 4.140 | 4.001 | 8,501,685 |
| 2024-10-14 | 4.020 | 4.130 | 3.990 | 4.120 | 3.982 | 9,614,405 |
| 2024-10-11 | 4.180 | 4.190 | 3.980 | 4.010 | 3.876 | 10,527,905 |
| 2024-10-10 | 4.320 | 4.330 | 4.120 | 4.190 | 4.050 | 13,890,783 |
| 2024-10-09 | 4.400 | 4.400 | 4.050 | 4.240 | 4.098 | 23,190,896 |
| 2024-10-08 | 4.620 | 4.630 | 4.230 | 4.420 | 4.272 | 25,146,018 |
| 2024-09-30 | 4.000 | 4.240 | 3.920 | 4.210 | 4.069 | 24,955,410 |
| 2024-09-27 | 3.890 | 3.950 | 3.800 | 3.910 | 3.779 | 10,766,311 |
| 2024-09-26 | 3.670 | 3.800 | 3.660 | 3.790 | 3.663 | 6,527,550 |
| 2024-09-25 | 3.650 | 3.740 | 3.650 | 3.670 | 3.547 | 6,645,905 |
| 2024-09-24 | 3.530 | 3.630 | 3.520 | 3.630 | 3.509 | 6,833,900 |
| 2024-09-23 | 3.500 | 3.540 | 3.490 | 3.500 | 3.383 | 3,155,600 |
| 2024-09-20 | 3.560 | 3.560 | 3.490 | 3.510 | 3.393 | 3,773,700 |
| 2024-09-19 | 3.460 | 3.580 | 3.460 | 3.570 | 3.451 | 5,619,525 |
| 2024-09-18 | 3.530 | 3.540 | 3.400 | 3.450 | 3.335 | 5,262,379 |
| 2024-09-13 | 3.550 | 3.570 | 3.510 | 3.510 | 3.393 | 4,180,130 |
| 2024-09-12 | 3.530 | 3.580 | 3.510 | 3.560 | 3.441 | 4,738,900 |
| 2024-09-11 | 3.570 | 3.580 | 3.510 | 3.520 | 3.402 | 3,646,200 |
| 2024-09-10 | 3.590 | 3.600 | 3.520 | 3.570 | 3.451 | 3,989,290 |
| 2024-09-09 | 3.540 | 3.610 | 3.520 | 3.570 | 3.451 | 5,158,466 |
| 2024-09-06 | 3.630 | 3.640 | 3.530 | 3.540 | 3.422 | 5,322,700 |
| 2024-09-05 | 3.590 | 3.640 | 3.580 | 3.620 | 3.499 | 3,321,400 |
| 2024-09-04 | 3.630 | 3.660 | 3.570 | 3.580 | 3.460 | 4,237,700 |
| 2024-09-03 | 3.660 | 3.710 | 3.620 | 3.640 | 3.518 | 5,717,600 |
| 2024-09-02 | 3.710 | 3.740 | 3.670 | 3.670 | 3.547 | 5,746,705 |
| 2024-08-30 | 3.670 | 3.760 | 3.670 | 3.720 | 3.595 | 6,386,650 |
| 2024-08-29 | 3.670 | 3.720 | 3.640 | 3.700 | 3.576 | 6,073,805 |
| 2024-08-28 | 3.620 | 3.720 | 3.590 | 3.700 | 3.576 | 5,440,950 |
| 2024-08-27 | 3.610 | 3.670 | 3.600 | 3.620 | 3.499 | 5,415,603 |
| 2024-08-26 | 3.550 | 3.620 | 3.510 | 3.600 | 3.480 | 4,796,750 |
| 2024-08-23 | 3.590 | 3.610 | 3.550 | 3.560 | 3.441 | 4,889,400 |
| 2024-08-22 | 3.640 | 3.670 | 3.570 | 3.590 | 3.470 | 4,373,800 |
| 2024-08-21 | 3.640 | 3.680 | 3.600 | 3.640 | 3.518 | 4,361,550 |
| 2024-08-20 | 3.750 | 3.760 | 3.620 | 3.630 | 3.509 | 5,777,800 |
| 2024-08-19 | 3.780 | 3.800 | 3.740 | 3.760 | 3.634 | 4,012,700 |
| 2024-08-16 | 3.760 | 3.790 | 3.720 | 3.770 | 3.644 | 4,945,805 |
| 2024-08-15 | 3.770 | 3.800 | 3.730 | 3.790 | 3.663 | 5,137,100 |
| 2024-08-14 | 3.830 | 3.840 | 3.760 | 3.770 | 3.644 | 4,255,400 |
| 2024-08-13 | 3.840 | 3.850 | 3.760 | 3.820 | 3.692 | 5,652,300 |
| 2024-08-12 | 3.800 | 3.860 | 3.780 | 3.810 | 3.682 | 5,326,000 |
| 2024-08-09 | 3.850 | 3.860 | 3.780 | 3.790 | 3.663 | 5,321,100 |
| 2024-08-08 | 3.830 | 3.870 | 3.800 | 3.830 | 3.702 | 6,057,300 |
| 2024-08-07 | 3.870 | 3.900 | 3.830 | 3.830 | 3.702 | 5,616,200 |
| 2024-08-06 | 3.810 | 3.870 | 3.780 | 3.870 | 3.740 | 8,177,700 |
| 2024-08-05 | 3.860 | 3.900 | 3.760 | 3.760 | 3.634 | 10,050,400 |
| 2024-08-02 | 3.750 | 3.930 | 3.730 | 3.850 | 3.721 | 12,714,491 |
| 2024-08-01 | 3.730 | 3.790 | 3.730 | 3.770 | 3.644 | 6,553,400 |
| 2024-07-31 | 3.620 | 3.750 | 3.610 | 3.740 | 3.615 | 6,997,905 |
| 2024-07-30 | 3.580 | 3.650 | 3.580 | 3.630 | 3.509 | 6,325,600 |
| 2024-07-29 | 3.620 | 3.650 | 3.590 | 3.600 | 3.480 | 4,884,400 |
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.