Jinyu Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.240 | 9.240 | 9.020 | 9.110 | 9.110 | 9,744,500 |
| 2024-04-24 | 9.100 | 9.200 | 9.070 | 9.190 | 9.190 | 7,341,244 |
| 2024-04-23 | 9.150 | 9.220 | 9.000 | 9.180 | 9.180 | 10,359,610 |
| 2024-04-22 | 8.850 | 9.200 | 8.780 | 9.140 | 9.140 | 14,209,554 |
| 2024-04-19 | 8.820 | 8.920 | 8.730 | 8.810 | 8.810 | 8,709,741 |
| 2024-04-18 | 8.850 | 8.940 | 8.700 | 8.840 | 8.840 | 10,811,456 |
| 2024-04-17 | 8.750 | 9.000 | 8.750 | 8.860 | 8.860 | 10,619,764 |
| 2024-04-16 | 8.920 | 9.030 | 8.650 | 8.670 | 8.670 | 14,922,623 |
| 2024-04-15 | 8.960 | 9.020 | 8.760 | 8.930 | 8.930 | 15,325,802 |
| 2024-04-12 | 9.050 | 9.140 | 8.890 | 8.960 | 8.960 | 10,974,817 |
| 2024-04-11 | 9.230 | 9.290 | 9.040 | 9.090 | 9.090 | 11,655,599 |
| 2024-04-10 | 9.510 | 9.540 | 9.190 | 9.250 | 9.250 | 12,726,479 |
| 2024-04-09 | 9.460 | 9.580 | 9.390 | 9.520 | 9.520 | 10,809,110 |
| 2024-04-08 | 9.420 | 9.660 | 9.420 | 9.460 | 9.460 | 16,125,225 |
| 2024-04-03 | 9.280 | 9.700 | 9.250 | 9.510 | 9.510 | 25,999,983 |
| 2024-04-02 | 8.990 | 9.340 | 8.850 | 9.320 | 9.320 | 24,178,118 |
| 2024-04-01 | 8.740 | 8.970 | 8.690 | 8.960 | 8.960 | 13,170,910 |
| 2024-03-29 | 8.590 | 8.700 | 8.560 | 8.700 | 8.700 | 4,260,000 |
| 2024-03-28 | 8.590 | 8.690 | 8.550 | 8.590 | 8.590 | 9,504,595 |
| 2024-03-27 | 8.670 | 8.850 | 8.580 | 8.580 | 8.580 | 9,955,104 |
| 2024-03-26 | 8.710 | 8.840 | 8.640 | 8.720 | 8.720 | 9,039,100 |
| 2024-03-25 | 8.760 | 8.910 | 8.670 | 8.670 | 8.670 | 10,722,712 |
| 2024-03-22 | 9.050 | 9.050 | 8.720 | 8.830 | 8.830 | 12,081,628 |
| 2024-03-21 | 8.890 | 9.100 | 8.880 | 9.050 | 9.050 | 13,554,758 |
| 2024-03-20 | 8.750 | 8.940 | 8.710 | 8.900 | 8.900 | 9,305,912 |
| 2024-03-19 | 8.810 | 8.980 | 8.770 | 8.780 | 8.780 | 13,193,500 |
| 2024-03-18 | 8.700 | 8.770 | 8.600 | 8.770 | 8.770 | 11,101,550 |
| 2024-03-15 | 8.590 | 8.690 | 8.570 | 8.690 | 8.690 | 8,140,525 |
| 2024-03-14 | 8.600 | 8.720 | 8.510 | 8.600 | 8.600 | 7,952,346 |
| 2024-03-13 | 8.660 | 8.710 | 8.550 | 8.640 | 8.640 | 8,319,200 |
| 2024-03-12 | 8.520 | 8.660 | 8.470 | 8.660 | 8.660 | 10,575,868 |
| 2024-03-11 | 8.430 | 8.520 | 8.320 | 8.520 | 8.520 | 8,964,704 |
| 2024-03-08 | 8.350 | 8.490 | 8.330 | 8.420 | 8.420 | 7,898,741 |
| 2024-03-07 | 8.520 | 8.590 | 8.380 | 8.390 | 8.390 | 8,091,023 |
| 2024-03-06 | 8.600 | 8.650 | 8.450 | 8.520 | 8.520 | 9,284,814 |
| 2024-03-05 | 8.600 | 8.650 | 8.500 | 8.600 | 8.600 | 10,565,138 |
| 2024-03-04 | 8.690 | 8.760 | 8.560 | 8.620 | 8.620 | 10,973,946 |
| 2024-03-01 | 8.670 | 8.800 | 8.570 | 8.690 | 8.690 | 13,787,306 |
| 2024-02-29 | 8.480 | 8.750 | 8.450 | 8.670 | 8.670 | 14,815,926 |
| 2024-02-28 | 8.840 | 8.970 | 8.520 | 8.530 | 8.530 | 17,459,400 |
| 2024-02-27 | 8.790 | 8.880 | 8.600 | 8.850 | 8.850 | 16,112,186 |
| 2024-02-26 | 8.440 | 8.940 | 8.330 | 8.800 | 8.800 | 22,723,700 |
| 2024-02-23 | 8.390 | 8.450 | 8.280 | 8.440 | 8.440 | 12,313,515 |
| 2024-02-22 | 8.310 | 8.550 | 8.230 | 8.350 | 8.350 | 11,511,456 |
| 2024-02-21 | 8.210 | 8.620 | 8.080 | 8.320 | 8.320 | 16,568,600 |
| 2024-02-20 | 8.180 | 8.260 | 8.090 | 8.220 | 8.220 | 13,868,577 |
| 2024-02-19 | 8.490 | 8.580 | 8.100 | 8.170 | 8.170 | 21,208,900 |
| 2024-02-08 | 8.430 | 8.790 | 8.300 | 8.440 | 8.440 | 23,482,197 |
| 2024-02-07 | 7.700 | 8.480 | 7.580 | 8.270 | 8.270 | 31,012,646 |
| 2024-02-06 | 7.100 | 7.760 | 6.940 | 7.710 | 7.710 | 29,031,191 |
| 2024-02-05 | 7.640 | 7.640 | 6.980 | 7.210 | 7.210 | 30,302,407 |
| 2024-02-02 | 7.990 | 8.120 | 7.350 | 7.710 | 7.710 | 24,200,300 |
| 2024-02-01 | 8.000 | 8.060 | 7.740 | 7.990 | 7.990 | 25,484,299 |
| 2024-01-31 | 8.410 | 8.490 | 8.040 | 8.150 | 8.150 | 17,890,799 |
| 2024-01-30 | 8.720 | 8.780 | 8.420 | 8.450 | 8.450 | 10,876,281 |
| 2024-01-29 | 8.830 | 9.020 | 8.710 | 8.720 | 8.720 | 12,061,000 |
| 2024-01-26 | 9.050 | 9.050 | 8.730 | 8.800 | 8.800 | 13,102,162 |
| 2024-01-25 | 8.830 | 9.030 | 8.700 | 9.000 | 9.000 | 19,081,230 |
| 2024-01-24 | 8.920 | 8.990 | 8.540 | 8.820 | 8.820 | 17,679,077 |
| 2024-01-23 | 8.880 | 8.970 | 8.710 | 8.840 | 8.840 | 13,654,000 |
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.