Jafron Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	24.310	24.520	23.560	23.680	21.861	10,751,100
2023-07-28	23.250	24.400	23.250	24.290	22.424	12,723,020
2023-07-27	23.200	23.590	23.080	23.360	21.566	6,040,620
2023-07-26	22.330	23.460	22.260	23.200	21.418	11,785,590
2023-07-25	22.260	22.430	22.120	22.390	20.670	5,072,162
2023-07-24	22.020	22.230	21.920	22.070	20.375	3,203,468
2023-07-21	21.850	22.260	21.750	22.080	20.384	5,487,907
2023-07-20	21.640	22.250	21.640	21.790	20.116	7,269,495
2023-07-19	21.930	21.930	21.560	21.620	19.959	5,934,447
2023-07-18	22.320	22.380	21.620	21.920	20.236	8,494,159
2023-07-17	21.880	21.990	21.600	21.800	20.126	7,294,424
2023-07-14	21.930	22.390	21.480	22.000	20.310	17,381,080
2023-07-13	22.690	23.140	22.680	23.010	21.243	4,321,366
2023-07-12	22.840	22.970	22.590	22.650	20.910	3,140,183
2023-07-11	22.630	22.840	22.500	22.840	21.086	3,325,768
2023-07-10	22.240	22.710	22.200	22.600	20.864	4,629,951
2023-07-07	22.400	22.540	22.250	22.250	20.541	4,025,050
2023-07-06	22.770	22.980	22.440	22.490	20.763	6,202,772
2023-07-05	23.150	23.250	22.660	22.850	21.095	7,497,061
2023-07-04	23.140	23.330	22.950	23.240	21.455	7,441,383
2023-07-03	23.200	23.350	22.950	23.150	21.372	7,331,728
2023-06-30	23.090	23.590	23.060	23.180	21.400	7,480,530
2023-06-29	23.510	23.640	22.950	23.000	21.233	7,106,891
2023-06-28	23.910	24.030	23.060	23.550	21.741	7,583,734
2023-06-27	23.860	24.300	23.800	23.910	22.074	3,689,270
2023-06-26	24.130	24.380	23.790	23.850	22.018	4,998,952
2023-06-21	24.370	24.790	24.110	24.120	22.267	3,441,283
2023-06-20	24.780	24.880	24.540	24.550	22.664	3,005,002
2023-06-19	24.710	25.100	24.590	24.680	22.784	4,675,900
2023-06-16	24.590	24.760	24.450	24.680	22.784	4,331,949
2023-06-15	24.290	24.620	24.100	24.530	22.646	6,027,350
2023-06-14	24.380	24.780	24.330	24.360	22.489	4,515,301
2023-06-13	24.490	24.590	23.570	24.570	22.683	10,857,830
2023-06-12	24.760	25.150	24.110	24.410	22.535	12,078,430
2023-06-09	26.750	26.850	23.870	24.760	22.858	23,945,189
2023-06-08	27.270	27.460	26.530	26.660	24.612	5,196,440
2023-06-07	27.100	27.600	27.050	27.380	25.277	2,401,790
2023-06-06	27.700	27.760	27.070	27.120	25.037	2,372,650
2023-06-05	27.930	28.080	27.700	27.760	25.628	2,085,407
2023-06-02	26.650	28.280	26.650	27.980	25.831	4,977,901
2023-06-01	27.500	27.500	26.030	26.650	24.603	5,774,560
2023-05-31	28.700	28.720	27.580	27.630	25.508	4,083,473
2023-05-30	29.330	29.470	28.700	28.980	26.136	2,405,783
2023-05-29	29.300	29.670	29.200	29.310	26.433	2,938,215
2023-05-26	28.890	29.290	28.750	29.270	26.397	1,826,446
2023-05-25	28.910	29.000	28.580	28.900	26.063	1,906,415
2023-05-24	28.950	29.160	28.780	28.860	26.027	2,150,656
2023-05-23	29.060	29.360	28.970	28.980	26.136	2,101,562
2023-05-22	29.000	29.140	28.780	28.930	26.091	2,500,684
2023-05-19	28.880	29.170	28.720	29.010	26.163	1,684,938
2023-05-18	29.410	29.470	28.870	28.960	26.118	2,183,600
2023-05-17	29.300	29.430	29.100	29.410	26.523	1,759,916
2023-05-16	29.290	29.380	29.180	29.300	26.424	1,694,388
2023-05-15	28.800	29.280	28.750	29.250	26.379	2,311,232
2023-05-12	28.750	29.380	28.740	28.900	26.063	2,522,700
2023-05-11	28.820	29.260	28.690	28.830	26.000	2,398,833
2023-05-10	28.680	28.880	28.470	28.820	25.991	2,627,380
2023-05-09	29.030	29.250	28.630	28.640	25.829	3,286,882
2023-05-08	29.500	29.540	29.010	29.100	26.244	2,538,664
2023-05-05	29.100	29.580	28.990	29.260	26.388	4,240,164

← NewerPage 14 of 21 · 1,218 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.