Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.770	12.350	11.710	12.230	12.230	17,747,175
2026-10-16	12.120	12.230	11.680	11.800	11.800	14,390,726
2026-10-15	12.100	12.150	11.720	11.990	11.990	18,351,537
2026-10-14	11.930	12.550	11.860	12.220	12.220	24,907,070
2026-10-13	11.800	11.950	11.410	11.930	11.930	15,561,960
2026-10-12	11.910	12.030	11.760	11.900	11.900	15,807,383
2026-10-09	11.520	11.900	11.350	11.840	11.840	14,936,275
2026-10-08	11.720	11.940	11.490	11.590	11.590	12,391,806
2026-09-30	11.430	11.730	11.400	11.610	11.610	8,221,260
2026-09-29	11.380	11.540	11.300	11.430	11.430	8,695,645
2026-09-28	11.440	11.550	11.110	11.410	11.410	11,657,071
2026-09-24	11.720	11.720	11.390	11.400	11.400	9,404,800
2026-09-23	11.680	11.940	11.650	11.750	11.750	9,629,900
2026-09-22	11.680	11.800	11.630	11.720	11.720	8,897,194
2026-09-21	11.780	11.870	11.580	11.700	11.700	13,191,510
2026-09-18	11.790	11.870	11.640	11.730	11.730	8,885,777
2026-09-17	11.610	11.870	11.450	11.680	11.680	8,681,332
2026-09-16	11.720	11.750	11.520	11.610	11.610	9,436,200
2026-09-15	11.840	11.900	11.660	11.690	11.690	7,064,185
2026-09-14	11.640	11.900	11.600	11.840	11.840	9,628,701
2026-09-11	12.040	12.050	11.620	11.690	11.690	10,568,200
2026-09-10	12.100	12.200	11.950	12.040	12.040	11,214,300
2026-09-09	12.390	12.480	12.150	12.200	12.200	6,963,928
2026-09-08	12.300	12.530	12.230	12.420	12.420	10,326,287
2026-09-07	12.350	12.410	12.240	12.300	12.300	9,095,406
2026-09-04	12.400	12.570	12.240	12.300	12.300	11,736,663
2026-09-03	12.310	12.450	12.220	12.320	12.320	8,589,405
2026-09-02	12.700	12.770	12.250	12.310	12.310	14,000,504
2026-09-01	12.600	12.960	12.550	12.770	12.770	13,798,448
2026-08-31	12.650	12.920	12.480	12.620	12.620	10,408,100
2026-08-28	12.730	12.820	12.550	12.660	12.660	10,785,083
2026-08-27	12.720	12.800	12.570	12.740	12.740	7,488,100
2026-08-26	12.700	12.850	12.620	12.660	12.660	10,087,515
2026-08-25	12.380	12.670	12.280	12.670	12.670	15,797,167
2026-08-24	12.620	12.700	12.320	12.430	12.430	13,362,300
2026-08-21	12.860	12.950	12.550	12.650	12.650	16,702,564
2026-08-20	13.360	13.550	12.970	13.000	13.000	15,865,020
2026-08-19	13.470	13.600	13.040	13.130	13.130	15,446,010
2026-08-18	13.490	13.700	13.330	13.470	13.470	16,579,113
2026-08-17	13.480	13.650	13.150	13.510	13.510	20,730,207
2026-08-14	13.720	13.720	13.440	13.530	13.530	14,500,368
2026-08-13	13.750	13.980	13.630	13.640	13.640	16,359,968
2026-08-12	13.570	14.050	13.560	13.750	13.750	16,183,396
2026-08-11	13.980	14.030	13.670	13.690	13.690	15,018,393
2026-08-10	13.940	14.100	13.620	13.970	13.970	19,760,938
2026-08-07	13.110	13.940	13.030	13.860	13.860	30,192,220
2026-08-06	13.250	13.550	13.050	13.090	13.090	16,974,212
2026-08-05	13.340	13.580	13.070	13.200	13.200	27,501,183
2026-08-04	12.740	13.490	12.570	13.370	13.370	31,955,176
2026-08-03	12.410	12.900	12.330	12.810	12.810	21,930,936
2026-07-31	11.600	12.780	11.580	12.640	12.640	32,209,736
2026-07-30	11.600	11.840	11.550	11.720	11.720	13,652,400
2026-07-29	11.160	11.600	11.120	11.550	11.550	18,578,394
2026-07-28	11.100	11.280	11.000	11.140	11.140	12,792,123
2026-07-27	11.210	11.330	10.960	11.180	11.180	20,936,600
2026-07-24	11.500	11.700	11.170	11.190	11.190	11,056,200
2026-07-23	11.260	11.700	11.170	11.560	11.560	12,693,434
2026-07-22	11.400	11.580	11.260	11.300	11.300	15,643,202
2026-07-21	11.440	11.720	11.260	11.510	11.510	16,312,746
2026-07-20	11.590	11.700	11.130	11.440	11.440	20,200,280

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.0600 CNY
2022-07-13	0.1100 CNY
2021-06-22	0.1200 CNY
2020-06-12	0.0600 CNY
2019-07-09	0.3500 CNY

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