Jinyu Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.490 | 6.520 | 6.360 | 6.360 | 6.360 | 14,840,579 |
| 2024-07-23 | 6.700 | 6.730 | 6.490 | 6.500 | 6.500 | 12,264,081 |
| 2024-07-22 | 6.720 | 6.770 | 6.660 | 6.710 | 6.710 | 7,547,678 |
| 2024-07-19 | 6.700 | 6.770 | 6.640 | 6.720 | 6.720 | 9,077,611 |
| 2024-07-18 | 6.680 | 6.780 | 6.590 | 6.730 | 6.730 | 11,735,336 |
| 2024-07-17 | 6.600 | 6.770 | 6.560 | 6.710 | 6.710 | 14,064,000 |
| 2024-07-16 | 6.550 | 6.630 | 6.510 | 6.590 | 6.590 | 10,833,405 |
| 2024-07-15 | 6.640 | 6.640 | 6.510 | 6.540 | 6.540 | 10,483,800 |
| 2024-07-12 | 6.810 | 6.920 | 6.660 | 6.690 | 6.690 | 18,689,377 |
| 2024-07-11 | 6.710 | 6.890 | 6.610 | 6.810 | 6.810 | 18,634,800 |
| 2024-07-10 | 6.640 | 6.720 | 6.550 | 6.600 | 6.600 | 12,786,300 |
| 2024-07-09 | 6.620 | 6.750 | 6.500 | 6.670 | 6.670 | 18,134,755 |
| 2024-07-08 | 6.850 | 6.880 | 6.600 | 6.640 | 6.640 | 16,129,668 |
| 2024-07-05 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2024-07-04 | 7.030 | 7.040 | 6.670 | 6.790 | 6.790 | 27,771,660 |
| 2024-07-03 | 7.130 | 7.150 | 6.990 | 7.010 | 7.010 | 13,684,200 |
| 2024-07-02 | 7.280 | 7.300 | 7.090 | 7.130 | 7.130 | 20,001,297 |
| 2024-07-01 | 7.180 | 7.330 | 7.160 | 7.270 | 7.270 | 12,532,666 |
| 2024-06-28 | 7.230 | 7.360 | 7.180 | 7.210 | 7.210 | 13,816,060 |
| 2024-06-27 | 7.430 | 7.450 | 7.210 | 7.220 | 7.220 | 14,366,110 |
| 2024-06-26 | 7.220 | 7.460 | 7.170 | 7.440 | 7.440 | 14,610,695 |
| 2024-06-25 | 7.350 | 7.370 | 7.180 | 7.210 | 7.210 | 14,142,366 |
| 2024-06-24 | 7.460 | 7.460 | 7.260 | 7.280 | 7.280 | 11,749,280 |
| 2024-06-21 | 7.330 | 7.560 | 7.310 | 7.490 | 7.490 | 12,195,417 |
| 2024-06-20 | 7.460 | 7.510 | 7.330 | 7.340 | 7.340 | 11,570,578 |
| 2024-06-19 | 7.580 | 7.620 | 7.440 | 7.450 | 7.450 | 13,345,895 |
| 2024-06-18 | 7.550 | 7.670 | 7.510 | 7.600 | 7.600 | 15,295,187 |
| 2024-06-17 | 7.490 | 7.610 | 7.420 | 7.520 | 7.520 | 16,896,894 |
| 2024-06-14 | 7.650 | 7.650 | 7.490 | 7.560 | 7.560 | 17,048,883 |
| 2024-06-13 | 7.790 | 7.790 | 7.560 | 7.650 | 7.650 | 18,737,167 |
| 2024-06-12 | 7.920 | 7.950 | 7.720 | 7.780 | 7.780 | 22,290,030 |
| 2024-06-11 | 7.950 | 7.950 | 7.750 | 7.890 | 7.890 | 18,585,034 |
| 2024-06-07 | 7.980 | 8.130 | 7.880 | 7.970 | 7.970 | 19,377,200 |
| 2024-06-06 | 7.880 | 8.040 | 7.800 | 7.940 | 7.940 | 26,386,864 |
| 2024-06-05 | 8.040 | 8.110 | 7.870 | 7.900 | 7.900 | 25,355,756 |
| 2024-06-04 | 8.030 | 8.290 | 8.030 | 8.060 | 8.060 | 49,199,210 |
| 2024-06-03 | 8.900 | 8.940 | 8.050 | 8.050 | 8.050 | 67,461,013 |
| 2024-05-31 | 9.220 | 9.290 | 8.870 | 8.940 | 8.940 | 27,219,273 |
| 2024-05-30 | 9.510 | 9.550 | 9.180 | 9.250 | 9.250 | 22,961,118 |
| 2024-05-29 | 9.580 | 9.770 | 9.420 | 9.520 | 9.520 | 16,379,580 |
| 2024-05-28 | 9.990 | 10.030 | 9.450 | 9.590 | 9.590 | 33,988,530 |
| 2024-05-27 | 10.290 | 10.350 | 9.840 | 10.090 | 10.090 | 26,171,665 |
| 2024-05-24 | 10.400 | 10.520 | 10.230 | 10.290 | 10.290 | 14,283,603 |
| 2024-05-23 | 10.580 | 10.710 | 10.230 | 10.370 | 10.370 | 25,611,204 |
| 2024-05-22 | 10.810 | 10.950 | 10.570 | 10.640 | 10.640 | 24,673,409 |
| 2024-05-21 | 10.630 | 10.920 | 10.570 | 10.830 | 10.830 | 24,635,769 |
| 2024-05-20 | 10.340 | 10.750 | 10.290 | 10.650 | 10.650 | 29,457,847 |
| 2024-05-17 | 10.080 | 10.500 | 10.050 | 10.420 | 10.420 | 25,832,245 |
| 2024-05-16 | 9.800 | 10.270 | 9.750 | 10.100 | 10.100 | 29,771,469 |
| 2024-05-15 | 9.770 | 9.950 | 9.570 | 9.830 | 9.830 | 19,477,652 |
| 2024-05-14 | 9.810 | 10.050 | 9.790 | 9.820 | 9.820 | 20,770,873 |
| 2024-05-13 | 9.510 | 9.950 | 9.480 | 9.910 | 9.910 | 35,202,996 |
| 2024-05-10 | 9.550 | 10.000 | 9.530 | 9.680 | 9.680 | 36,239,419 |
| 2024-05-09 | 9.470 | 9.850 | 9.320 | 9.630 | 9.630 | 37,275,256 |
| 2024-05-08 | 9.170 | 9.550 | 9.160 | 9.480 | 9.480 | 34,896,592 |
| 2024-05-07 | 9.240 | 9.340 | 9.100 | 9.230 | 9.230 | 18,775,581 |
| 2024-05-06 | 9.390 | 9.460 | 9.240 | 9.280 | 9.280 | 27,408,462 |
| 2024-04-30 | 8.950 | 9.180 | 8.930 | 9.140 | 9.140 | 20,475,074 |
| 2024-04-29 | 8.950 | 9.100 | 8.880 | 8.940 | 8.940 | 20,200,134 |
| 2024-04-26 | 8.950 | 8.990 | 8.730 | 8.910 | 8.910 | 18,858,446 |
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.