Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.800	11.010	10.730	10.830	10.761	10,591,343
2023-04-26	10.350	10.960	10.300	10.820	10.751	20,841,487
2023-04-25	10.370	10.420	10.080	10.410	10.344	16,386,260
2023-04-24	10.650	10.710	10.230	10.300	10.235	22,256,063
2023-04-21	10.710	11.160	10.620	10.650	10.583	19,512,944
2023-04-20	10.710	10.840	10.590	10.710	10.642	20,868,787
2023-04-19	10.910	11.000	10.730	10.760	10.692	15,692,400
2023-04-18	11.010	11.170	10.910	10.930	10.861	8,780,194
2023-04-17	11.010	11.040	10.770	10.990	10.920	17,255,884
2023-04-14	11.230	11.320	10.920	10.980	10.910	13,439,704
2023-04-13	10.870	11.640	10.780	11.270	11.199	26,838,059
2023-04-12	11.090	11.110	10.870	10.890	10.821	11,805,267
2023-04-11	11.100	11.180	10.960	11.040	10.970	12,317,759
2023-04-10	11.450	11.490	11.020	11.090	11.020	17,848,428
2023-04-07	11.500	11.650	11.310	11.400	11.328	15,494,170
2023-04-06	11.970	12.050	11.480	11.500	11.427	21,904,940
2023-04-04	11.900	12.090	11.760	11.990	11.914	19,640,793
2023-04-03	11.860	12.000	11.760	11.970	11.894	22,767,796
2023-03-31	11.570	11.930	11.450	11.880	11.805	34,183,396
2023-03-30	10.770	11.520	10.730	11.390	11.318	26,919,810
2023-03-29	10.820	10.820	10.630	10.810	10.742	13,042,118
2023-03-28	10.790	10.950	10.680	10.720	10.652	13,652,961
2023-03-27	10.760	10.880	10.570	10.750	10.682	11,270,994
2023-03-24	10.940	11.080	10.680	10.700	10.632	16,107,200
2023-03-23	11.100	11.100	10.780	10.930	10.861	17,779,820
2023-03-22	11.080	11.230	11.000	11.110	11.040	9,310,766
2023-03-21	11.230	11.380	10.980	11.080	11.010	18,100,467
2023-03-20	11.160	11.230	10.860	11.130	11.060	16,843,384
2023-03-17	11.280	11.300	11.040	11.050	10.980	11,741,612
2023-03-16	11.410	11.460	11.120	11.160	11.089	11,103,394
2023-03-15	11.520	11.670	11.400	11.430	11.358	9,093,275
2023-03-14	11.330	11.700	11.280	11.400	11.328	14,995,919
2023-03-13	11.580	11.580	11.140	11.340	11.268	20,898,711
2023-03-10	11.520	11.690	11.390	11.580	11.507	11,881,307
2023-03-09	11.580	11.840	11.530	11.640	11.566	14,068,599
2023-03-08	11.380	11.740	11.350	11.550	11.477	21,397,661
2023-03-07	12.150	12.260	11.320	11.420	11.348	40,242,046
2023-03-06	12.170	12.280	12.000	12.120	12.043	12,935,495
2023-03-03	12.420	12.450	12.060	12.160	12.083	22,122,382
2023-03-02	12.530	12.660	12.430	12.460	12.381	11,591,100
2023-03-01	12.600	12.600	12.400	12.480	12.401	14,565,400
2023-02-28	12.000	12.660	11.960	12.600	12.520	35,944,716
2023-02-27	12.450	12.460	12.030	12.160	12.083	27,924,094
2023-02-24	12.020	12.500	11.960	12.490	12.411	30,930,605
2023-02-23	11.900	12.120	11.890	12.010	11.934	12,858,233
2023-02-22	11.850	12.010	11.820	11.960	11.884	14,334,020
2023-02-21	11.880	12.170	11.790	11.890	11.815	19,621,892
2023-02-20	11.600	12.060	11.300	11.890	11.815	26,805,153
2023-02-17	11.810	11.880	11.490	11.560	11.487	21,589,660
2023-02-16	12.100	12.180	11.620	11.770	11.695	28,240,001
2023-02-15	12.210	12.270	12.060	12.090	12.013	17,255,869
2023-02-14	12.250	12.340	11.950	12.300	12.222	28,494,867
2023-02-13	11.410	12.260	11.300	12.150	12.073	48,469,245
2023-02-10	11.130	11.430	11.120	11.290	11.219	21,490,670
2023-02-09	11.110	11.330	10.910	11.120	11.050	23,511,358
2023-02-08	11.490	11.800	11.070	11.070	11.000	41,841,868
2023-02-07	11.110	11.530	11.000	11.490	11.417	29,475,968
2023-02-06	11.360	11.530	10.890	11.210	11.139	32,144,017
2023-02-03	11.380	11.620	11.280	11.420	11.348	24,945,093
2023-02-02	11.330	11.510	11.180	11.360	11.288	24,080,046

← NewerPage 15 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.