Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.100	10.160	9.990	10.020	10.020	6,573,580
2023-07-26	9.950	10.060	9.920	10.020	10.020	8,535,929
2023-07-25	10.180	10.190	9.940	9.960	9.960	13,817,222
2023-07-24	10.140	10.290	10.030	10.100	10.100	9,449,930
2023-07-21	10.100	10.430	10.060	10.250	10.250	17,503,495
2023-07-20	9.920	10.450	9.870	10.150	10.150	31,153,352
2023-07-19	9.610	9.930	9.610	9.850	9.850	17,801,510
2023-07-18	9.540	9.670	9.500	9.620	9.620	6,722,561
2023-07-17	9.580	9.580	9.410	9.570	9.570	4,880,700
2023-07-14	9.630	9.670	9.500	9.540	9.540	6,862,927
2023-07-13	9.570	9.680	9.570	9.630	9.630	4,899,600
2023-07-12	9.690	9.800	9.560	9.570	9.570	9,131,074
2023-07-11	9.650	9.730	9.600	9.680	9.680	6,520,986
2023-07-10	9.640	9.670	9.560	9.620	9.620	5,763,750
2023-07-07	9.490	9.660	9.460	9.590	9.590	6,962,922
2023-07-06	9.560	9.610	9.480	9.510	9.510	6,728,067
2023-07-05	9.600	9.670	9.550	9.600	9.600	5,876,783
2023-07-04	9.630	9.660	9.520	9.590	9.590	6,826,000
2023-07-03	9.560	9.680	9.480	9.630	9.630	9,771,039
2023-06-30	9.350	9.560	9.350	9.510	9.510	8,038,542
2023-06-29	9.310	9.400	9.230	9.360	9.360	6,841,559
2023-06-28	9.350	9.360	9.190	9.300	9.300	6,336,080
2023-06-27	9.160	9.380	9.160	9.340	9.340	9,142,085
2023-06-26	9.240	9.280	9.080	9.120	9.120	9,690,304
2023-06-21	9.410	9.490	9.240	9.260	9.260	8,903,956
2023-06-20	9.600	9.690	9.430	9.470	9.410	15,187,107
2023-06-19	9.630	9.780	9.600	9.600	9.539	10,051,506
2023-06-16	9.650	9.780	9.600	9.620	9.559	11,830,278
2023-06-15	9.620	9.690	9.600	9.660	9.599	9,183,336
2023-06-14	9.780	9.820	9.590	9.620	9.559	15,661,226
2023-06-13	9.920	9.990	9.750	9.780	9.718	11,350,343
2023-06-12	9.990	10.070	9.900	9.920	9.857	12,300,258
2023-06-09	9.950	10.090	9.750	10.000	9.937	27,595,207
2023-06-08	10.080	10.160	9.820	9.920	9.857	18,166,270
2023-06-07	10.090	10.200	10.050	10.090	10.026	6,807,300
2023-06-06	10.450	10.460	10.040	10.090	10.026	11,401,562
2023-06-05	10.280	10.520	10.190	10.500	10.434	11,406,380
2023-06-02	10.360	10.450	10.250	10.300	10.235	7,408,234
2023-06-01	10.360	10.500	10.150	10.310	10.245	11,369,878
2023-05-31	10.280	10.460	10.160	10.250	10.185	8,415,720
2023-05-30	10.510	10.640	10.140	10.320	10.255	11,109,844
2023-05-29	10.300	10.720	10.270	10.620	10.553	16,434,339
2023-05-26	10.160	10.430	10.080	10.300	10.235	7,849,954
2023-05-25	10.240	10.390	10.080	10.160	10.096	11,304,884
2023-05-24	10.560	10.620	10.160	10.240	10.175	13,360,010
2023-05-23	10.610	10.910	10.600	10.610	10.543	8,167,800
2023-05-22	10.680	10.740	10.550	10.620	10.553	5,529,300
2023-05-19	10.630	10.740	10.420	10.680	10.612	8,737,467
2023-05-18	10.780	10.820	10.620	10.620	10.553	7,067,065
2023-05-17	10.650	10.800	10.600	10.730	10.662	8,634,898
2023-05-16	10.920	10.970	10.590	10.710	10.642	13,289,307
2023-05-15	11.310	11.480	10.570	10.900	10.831	26,740,165
2023-05-12	10.930	11.590	10.930	11.310	11.238	39,233,069
2023-05-11	10.850	11.230	10.730	10.860	10.791	22,828,824
2023-05-10	10.590	10.870	10.400	10.770	10.702	15,443,132
2023-05-09	10.630	10.810	10.240	10.600	10.533	19,186,972
2023-05-08	10.520	10.770	10.470	10.530	10.463	15,698,298
2023-05-05	10.720	10.750	10.400	10.450	10.384	9,136,767
2023-05-04	10.730	10.790	10.640	10.690	10.622	10,984,162
2023-04-28	10.770	10.900	10.670	10.760	10.692	10,388,678

← NewerPage 14 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.