Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.440	8.880	8.390	8.830	8.830	10,202,548
2023-10-26	8.520	8.540	8.420	8.500	8.500	6,616,505
2023-10-25	8.550	8.670	8.530	8.530	8.530	6,251,500
2023-10-24	8.420	8.570	8.390	8.530	8.530	7,335,600
2023-10-23	8.540	8.600	8.350	8.410	8.410	7,749,103
2023-10-20	8.710	8.760	8.560	8.610	8.610	6,680,304
2023-10-19	8.700	8.840	8.650	8.730	8.730	6,593,910
2023-10-18	8.990	8.990	8.720	8.740	8.740	7,993,381
2023-10-17	9.270	9.280	8.890	8.940	8.940	11,237,810
2023-10-16	9.300	9.400	9.190	9.250	9.250	5,471,100
2023-10-13	9.270	9.390	9.220	9.310	9.310	5,140,463
2023-10-12	9.260	9.410	9.260	9.300	9.300	4,843,509
2023-10-11	9.140	9.370	9.140	9.230	9.230	8,148,361
2023-10-10	9.280	9.340	9.120	9.130	9.130	6,974,810
2023-10-09	9.370	9.440	9.240	9.300	9.300	6,277,488
2023-09-28	9.510	9.510	9.370	9.410	9.410	5,722,260
2023-09-27	9.380	9.520	9.310	9.500	9.500	4,528,214
2023-09-26	9.430	9.450	9.320	9.340	9.340	3,763,600
2023-09-25	9.340	9.460	9.340	9.420	9.420	5,302,590
2023-09-22	9.300	9.400	9.200	9.380	9.380	6,040,362
2023-09-21	9.390	9.390	9.260	9.300	9.300	4,259,700
2023-09-20	9.440	9.470	9.380	9.390	9.390	3,153,082
2023-09-19	9.460	9.540	9.420	9.440	9.440	4,770,696
2023-09-18	9.480	9.500	9.350	9.480	9.480	7,397,761
2023-09-15	9.250	9.500	9.220	9.470	9.470	10,032,078
2023-09-14	9.350	9.350	9.210	9.240	9.240	4,147,520
2023-09-13	9.420	9.420	9.230	9.300	9.300	4,042,900
2023-09-12	9.380	9.430	9.310	9.390	9.390	4,012,350
2023-09-11	9.170	9.400	9.130	9.360	9.360	7,302,501
2023-09-08	9.280	9.280	9.130	9.150	9.150	5,038,884
2023-09-07	9.340	9.390	9.220	9.220	9.220	5,534,304
2023-09-06	9.400	9.470	9.290	9.390	9.390	4,921,007
2023-09-05	9.510	9.540	9.380	9.400	9.400	4,774,139
2023-09-04	9.430	9.560	9.400	9.550	9.550	4,248,700
2023-09-01	9.380	9.480	9.360	9.440	9.440	4,106,940
2023-08-31	9.410	9.450	9.330	9.410	9.410	3,766,454
2023-08-30	9.420	9.520	9.380	9.410	9.410	5,851,403
2023-08-29	9.230	9.480	9.220	9.430	9.430	7,994,033
2023-08-28	9.620	9.690	9.230	9.260	9.260	9,371,584
2023-08-25	9.120	9.360	9.120	9.220	9.220	8,657,586
2023-08-24	9.220	9.290	9.060	9.150	9.150	9,028,728
2023-08-23	9.330	9.370	9.210	9.230	9.230	4,595,328
2023-08-22	9.440	9.560	9.210	9.310	9.310	8,798,262
2023-08-21	9.510	9.660	9.400	9.430	9.430	5,262,046
2023-08-18	9.850	9.900	9.570	9.570	9.570	5,609,300
2023-08-17	9.720	9.910	9.650	9.880	9.880	5,355,750
2023-08-16	9.800	9.890	9.740	9.750	9.750	4,463,954
2023-08-15	9.650	9.840	9.600	9.820	9.820	11,061,242
2023-08-14	9.760	9.880	9.510	9.600	9.600	16,983,246
2023-08-11	10.110	10.130	9.930	9.960	9.960	5,707,701
2023-08-10	10.000	10.150	9.920	10.150	10.150	6,011,500
2023-08-09	9.980	10.090	9.970	9.990	9.990	5,183,473
2023-08-08	10.010	10.090	9.980	10.060	10.060	4,711,936
2023-08-07	10.200	10.230	10.030	10.060	10.060	5,942,700
2023-08-04	10.350	10.450	10.170	10.200	10.200	6,969,510
2023-08-03	10.180	10.440	10.170	10.370	10.370	10,490,915
2023-08-02	10.070	10.280	10.070	10.230	10.230	8,285,100
2023-08-01	10.260	10.280	10.110	10.150	10.150	6,612,516
2023-07-31	10.160	10.270	10.080	10.220	10.220	10,850,400
2023-07-28	10.020	10.140	9.940	10.120	10.120	6,045,400

← NewerPage 13 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.