Jafron Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	34.400	34.680	33.760	34.100	30.753	5,471,204
2023-02-02	34.000	35.500	33.900	34.690	31.285	10,087,200
2023-02-01	33.770	34.100	33.420	33.930	30.600	5,870,850
2023-01-31	34.330	34.390	33.570	33.730	30.419	6,473,854
2023-01-30	34.900	35.200	34.160	34.350	30.979	7,369,923
2023-01-20	34.660	34.870	34.200	34.360	30.988	6,660,086
2023-01-19	33.710	34.770	33.510	34.660	31.258	9,193,049
2023-01-18	34.180	34.640	33.800	33.860	30.537	6,161,037
2023-01-17	34.400	34.640	33.880	33.950	30.618	7,131,792
2023-01-16	34.500	34.990	33.900	34.340	30.970	13,525,860
2023-01-13	32.010	34.860	31.900	34.150	30.798	16,671,090
2023-01-12	31.960	32.620	31.110	32.030	28.886	10,759,980
2023-01-11	33.200	33.620	32.740	32.850	29.626	8,216,155
2023-01-10	32.170	33.480	32.120	33.420	30.140	12,995,140
2023-01-09	31.900	32.150	31.740	32.040	28.895	5,240,858
2023-01-06	32.030	32.180	31.700	31.880	28.751	5,344,723
2023-01-05	31.370	32.190	31.160	32.140	28.985	8,749,975
2023-01-04	31.450	31.910	31.110	31.400	28.318	5,392,359
2023-01-03	30.920	31.460	30.690	31.320	28.246	5,428,319
2022-12-30	31.400	31.450	30.760	30.970	27.930	5,553,667
2022-12-29	30.460	32.000	30.400	31.330	28.255	8,861,541
2022-12-28	31.060	31.480	30.600	30.710	27.696	5,207,271
2022-12-27	30.820	31.390	30.430	31.170	28.111	5,242,372
2022-12-26	30.990	31.480	30.710	30.790	27.768	4,133,185
2022-12-23	29.960	31.420	29.850	31.160	28.102	6,460,887
2022-12-22	29.870	30.880	29.660	30.060	27.110	6,466,007
2022-12-21	30.030	30.500	29.450	29.590	26.686	4,337,930
2022-12-20	30.450	30.580	29.770	30.030	27.083	5,309,112
2022-12-19	31.790	31.930	30.420	30.590	27.588	6,929,195
2022-12-16	31.650	31.880	31.380	31.880	28.751	4,440,121
2022-12-15	31.840	32.070	31.660	31.820	28.697	3,856,205
2022-12-14	32.100	32.240	31.800	31.840	28.715	5,187,444
2022-12-13	32.900	32.950	31.910	32.270	29.103	7,490,116
2022-12-12	32.400	32.860	32.240	32.530	29.337	6,605,500
2022-12-09	32.260	32.370	31.820	32.240	29.076	7,300,227
2022-12-08	32.600	32.700	32.150	32.290	29.121	5,482,145
2022-12-07	32.650	32.870	32.200	32.520	29.328	7,135,915
2022-12-06	32.480	33.330	32.390	32.660	29.454	9,100,679
2022-12-05	32.360	32.590	32.110	32.460	29.274	6,404,175
2022-12-02	32.350	32.350	32.000	32.180	29.022	5,375,837
2022-12-01	32.500	32.900	32.100	32.370	29.193	10,440,000
2022-11-30	32.150	32.730	31.420	31.670	28.562	9,178,317
2022-11-29	31.600	32.400	31.550	32.280	29.112	8,574,696
2022-11-28	31.380	31.860	31.030	31.360	28.282	6,472,538
2022-11-25	32.290	32.400	31.740	31.900	28.769	4,163,056
2022-11-24	32.060	32.430	32.060	32.270	29.103	3,710,867
2022-11-23	32.400	32.570	31.670	31.970	28.832	6,141,625
2022-11-22	33.410	33.490	32.300	32.400	29.220	7,454,238
2022-11-21	33.380	33.490	32.780	33.400	30.122	7,271,882
2022-11-18	33.610	34.410	33.500	33.500	30.212	12,455,000
2022-11-17	33.620	33.880	33.090	33.380	30.104	8,093,618
2022-11-16	33.600	34.490	33.200	33.820	30.501	11,672,420
2022-11-15	33.140	33.640	32.400	33.600	30.302	12,206,300
2022-11-14	32.960	33.460	32.680	33.070	29.824	10,799,590
2022-11-11	33.380	33.940	32.660	32.710	29.500	13,284,960
2022-11-10	32.850	33.330	32.160	32.480	29.292	9,430,204
2022-11-09	33.380	33.690	33.010	33.070	29.824	7,401,061
2022-11-08	33.600	33.830	33.040	33.380	30.104	8,887,551
2022-11-07	32.650	34.280	32.470	33.940	30.609	14,445,710
2022-11-04	31.660	32.990	31.520	32.730	29.518	15,162,070

← NewerPage 16 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.