Jafron Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	24.470	26.470	24.060	26.150	24.142	32,811,609
2024-04-25	22.980	23.430	22.830	23.300	21.510	6,539,200
2024-04-24	22.680	23.060	22.470	22.880	21.123	4,735,290
2024-04-23	22.610	23.180	22.120	22.580	20.846	6,658,643
2024-04-22	22.170	23.300	22.020	22.800	21.049	7,707,108
2024-04-19	22.400	22.640	22.030	22.160	20.458	5,022,557
2024-04-18	22.640	23.150	22.480	22.500	20.772	4,277,793
2024-04-17	23.160	23.380	22.600	22.850	21.095	6,771,052
2024-04-16	23.050	23.380	22.810	22.900	21.141	5,694,978
2024-04-15	22.840	23.770	22.840	23.100	21.326	6,488,661
2024-04-12	22.310	23.160	22.270	22.890	21.132	5,141,919
2024-04-11	21.960	22.500	21.860	22.250	20.541	4,108,292
2024-04-10	22.350	22.570	21.870	21.960	20.273	4,459,900
2024-04-09	22.100	22.680	22.000	22.350	20.633	6,164,590
2024-04-08	24.300	24.300	22.000	22.100	20.403	13,776,440
2024-04-03	24.390	24.930	23.900	24.430	22.554	10,542,760
2024-04-02	22.750	24.420	22.750	24.340	22.471	12,119,730
2024-04-01	22.230	23.210	22.230	23.000	21.233	7,635,496
2024-03-29	21.910	22.540	21.830	22.230	20.523	4,415,400
2024-03-28	22.150	22.440	21.750	21.850	20.172	4,010,509
2024-03-27	22.480	22.670	22.010	22.010	20.320	3,495,593
2024-03-26	22.670	22.830	22.220	22.460	20.735	3,811,340
2024-03-25	22.940	23.220	22.510	22.630	20.892	4,458,866
2024-03-22	23.000	23.150	22.570	22.900	21.141	5,579,424
2024-03-21	23.620	23.730	23.130	23.160	21.381	5,188,449
2024-03-20	23.530	23.860	23.470	23.630	21.815	4,702,119
2024-03-19	23.650	24.000	23.530	23.600	21.787	4,011,076
2024-03-18	23.690	23.870	23.470	23.770	21.944	6,094,667
2024-03-15	23.560	24.070	23.270	23.550	21.741	6,489,613
2024-03-14	23.880	24.000	23.160	23.330	21.538	5,274,925
2024-03-13	23.640	23.950	23.320	23.580	21.769	6,922,883
2024-03-12	23.700	23.770	23.090	23.650	21.834	9,181,182
2024-03-11	22.350	23.920	22.100	23.750	21.926	13,391,790
2024-03-08	21.790	21.980	21.520	21.830	20.153	6,393,254
2024-03-07	22.580	22.770	21.770	21.790	20.116	7,875,083
2024-03-06	22.600	23.090	22.350	22.720	20.975	8,766,075
2024-03-05	21.920	22.940	21.880	22.750	21.003	13,663,250
2024-03-04	20.770	22.650	20.770	22.300	20.587	14,634,550
2024-03-01	20.100	20.670	19.940	20.660	19.073	6,180,896
2024-02-29	19.770	20.140	19.750	20.070	18.529	5,572,832
2024-02-28	20.260	20.770	19.600	19.710	18.196	7,370,758
2024-02-27	20.000	20.260	19.830	20.260	18.704	4,178,995
2024-02-26	19.900	20.310	19.730	20.050	18.510	5,536,384
2024-02-23	19.800	19.860	19.370	19.850	18.325	4,507,799
2024-02-22	19.680	19.860	19.490	19.690	18.178	4,703,920
2024-02-21	19.620	20.230	19.510	19.690	18.178	6,560,010
2024-02-20	19.810	20.220	19.630	19.800	18.279	4,762,134
2024-02-19	20.500	20.550	19.690	19.830	18.307	8,196,575
2024-02-08	20.300	22.000	20.210	20.470	18.898	12,783,810
2024-02-07	18.500	20.350	18.480	20.350	18.787	14,067,370
2024-02-06	16.500	18.490	16.450	18.400	16.987	9,879,982
2024-02-05	17.090	17.540	15.880	16.600	15.325	7,705,446
2024-02-02	17.710	17.910	16.770	17.000	15.694	6,213,555
2024-02-01	17.830	18.090	17.450	17.700	16.341	4,982,350
2024-01-31	18.300	18.450	17.800	17.860	16.488	4,470,633
2024-01-30	18.320	18.540	18.070	18.300	16.894	3,769,111
2024-01-29	18.720	19.030	18.360	18.420	17.005	3,000,861
2024-01-26	18.700	18.880	18.520	18.630	17.199	5,130,299
2024-01-25	18.590	18.930	18.400	18.770	17.328	4,174,587
2024-01-24	18.290	18.560	17.870	18.540	17.116	4,429,304

← NewerPage 11 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.5200 CNY
2025-05-26	0.8000 CNY
2024-05-31	0.4000 CNY
2023-05-31	0.6700 CNY
2022-06-10	0.9000 CNY
2021-05-12	0.6600 CNY
2020-05-20	0.9000 CNY
2019-05-13	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.