Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.510	9.660	8.780	8.870	8.870	17,823,543
2024-01-19	9.780	9.870	9.450	9.520	9.520	12,527,448
2024-01-18	9.860	9.930	9.310	9.760	9.760	18,015,356
2024-01-17	10.210	10.260	9.880	9.900	9.900	8,106,600
2024-01-16	10.160	10.300	10.070	10.210	10.210	6,226,500
2024-01-15	10.280	10.360	10.080	10.190	10.190	7,916,660
2024-01-12	10.240	10.400	10.180	10.190	10.190	7,425,800
2024-01-11	10.000	10.370	9.990	10.330	10.330	11,519,926
2024-01-10	10.200	10.240	9.930	10.060	10.060	11,944,386
2024-01-09	10.230	10.320	10.130	10.240	10.240	8,729,596
2024-01-08	10.540	10.540	10.170	10.210	10.210	16,310,139
2024-01-05	10.680	10.740	10.430	10.500	10.500	9,421,556
2024-01-04	10.730	10.770	10.580	10.680	10.680	8,755,054
2024-01-03	10.680	10.820	10.660	10.730	10.730	8,706,373
2024-01-02	10.770	10.930	10.730	10.760	10.760	11,934,802
2023-12-29	10.660	10.820	10.650	10.770	10.770	8,076,197
2023-12-28	10.730	10.820	10.560	10.700	10.700	10,633,565
2023-12-27	10.510	10.820	10.460	10.730	10.730	11,741,385
2023-12-26	10.600	10.710	10.430	10.460	10.460	11,171,904
2023-12-25	10.630	10.700	10.440	10.700	10.700	13,977,460
2023-12-22	10.770	10.900	10.560	10.640	10.640	14,130,306
2023-12-21	10.790	10.820	10.470	10.770	10.770	21,972,137
2023-12-20	10.900	10.950	10.770	10.840	10.840	11,116,940
2023-12-19	10.830	11.020	10.710	10.870	10.870	13,192,081
2023-12-18	10.770	10.950	10.760	10.840	10.840	13,701,097
2023-12-15	10.660	11.030	10.520	10.830	10.830	23,484,482
2023-12-14	10.490	10.870	10.490	10.670	10.670	23,845,373
2023-12-13	10.590	10.690	10.470	10.490	10.490	10,282,939
2023-12-12	10.560	10.640	10.500	10.570	10.570	9,291,262
2023-12-11	10.440	10.640	10.330	10.610	10.610	15,600,735
2023-12-08	10.400	10.510	10.320	10.360	10.360	9,092,574
2023-12-07	10.460	10.530	10.360	10.480	10.480	9,293,583
2023-12-06	10.240	10.550	10.180	10.480	10.480	18,285,155
2023-12-05	10.370	10.470	10.250	10.290	10.290	10,039,600
2023-12-04	10.320	10.530	10.220	10.410	10.410	15,640,055
2023-12-01	10.250	10.390	10.200	10.330	10.330	9,722,449
2023-11-30	10.190	10.290	10.150	10.240	10.240	9,235,850
2023-11-29	10.280	10.320	10.120	10.170	10.170	9,567,000
2023-11-28	10.050	10.400	9.980	10.270	10.270	17,796,030
2023-11-27	10.000	10.150	9.940	10.090	10.090	10,962,400
2023-11-24	10.050	10.150	10.000	10.060	10.060	10,309,900
2023-11-23	10.000	10.100	9.970	10.100	10.100	9,735,571
2023-11-22	9.920	10.200	9.900	10.040	10.040	14,897,286
2023-11-21	9.930	10.080	9.870	9.940	9.940	11,746,761
2023-11-20	9.970	10.020	9.710	9.990	9.990	19,443,982
2023-11-17	9.380	10.090	9.380	10.070	10.070	26,936,663
2023-11-16	9.460	9.530	9.370	9.460	9.460	7,388,993
2023-11-15	9.460	9.510	9.390	9.440	9.440	5,624,700
2023-11-14	9.350	9.500	9.310	9.430	9.430	7,068,492
2023-11-13	9.400	9.440	9.250	9.350	9.350	6,560,000
2023-11-10	9.380	9.480	9.290	9.400	9.400	7,234,832
2023-11-09	9.430	9.510	9.320	9.350	9.350	5,994,902
2023-11-08	9.430	9.490	9.360	9.410	9.410	5,580,160
2023-11-07	9.510	9.590	9.380	9.440	9.440	9,064,013
2023-11-06	9.470	9.620	9.460	9.510	9.510	9,325,778
2023-11-03	9.390	9.500	9.370	9.420	9.420	6,962,325
2023-11-02	9.410	9.470	9.300	9.390	9.390	8,722,404
2023-11-01	9.350	9.450	9.320	9.440	9.440	12,739,058
2023-10-31	9.190	9.500	9.150	9.350	9.350	24,702,417
2023-10-30	8.820	9.070	8.800	9.010	9.010	11,023,740

← NewerPage 12 of 21 · 1,212 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.