Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.700	11.420	10.560	11.310	11.238	40,460,009
2023-01-31	10.280	10.840	10.130	10.680	10.612	26,765,406
2023-01-30	10.600	10.660	10.200	10.250	10.185	22,009,710
2023-01-20	10.530	10.610	10.360	10.450	10.384	12,869,318
2023-01-19	10.290	10.610	10.210	10.510	10.443	15,137,959
2023-01-18	10.280	10.410	10.130	10.320	10.255	13,659,906
2023-01-17	10.250	10.370	10.190	10.260	10.195	14,654,524
2023-01-16	10.350	10.580	10.260	10.280	10.215	22,971,438
2023-01-13	10.140	10.360	10.080	10.320	10.255	17,019,098
2023-01-12	10.250	10.330	10.100	10.130	10.066	20,652,553
2023-01-11	10.120	10.470	10.080	10.260	10.195	46,416,194
2023-01-10	9.470	10.180	9.430	10.080	10.016	53,855,893
2023-01-09	9.570	9.640	9.380	9.470	9.410	23,871,489
2023-01-06	9.730	9.860	9.500	9.600	9.539	34,605,573
2023-01-05	9.080	9.780	9.020	9.690	9.629	52,000,937
2023-01-04	9.090	9.150	9.000	9.050	8.993	11,508,100
2023-01-03	9.020	9.240	9.010	9.110	9.052	15,875,899
2022-12-30	8.930	9.040	8.830	9.010	8.953	11,611,296
2022-12-29	8.900	8.990	8.800	8.920	8.864	6,839,493
2022-12-28	9.010	9.090	8.900	8.910	8.854	10,316,303
2022-12-27	9.050	9.140	8.790	9.020	8.963	15,755,723
2022-12-26	9.130	9.200	8.970	9.040	8.983	14,575,101
2022-12-23	9.040	9.200	8.970	9.130	9.072	10,211,300
2022-12-22	9.110	9.310	8.960	9.060	9.003	13,050,758
2022-12-21	9.100	9.230	9.000	9.060	9.003	9,884,504
2022-12-20	9.190	9.260	8.930	9.050	8.993	14,879,438
2022-12-19	9.660	9.690	9.140	9.190	9.132	23,058,237
2022-12-16	9.420	9.750	9.410	9.660	9.599	21,638,251
2022-12-15	9.440	9.790	9.420	9.450	9.390	22,301,886
2022-12-14	9.490	9.520	9.330	9.470	9.410	17,337,963
2022-12-13	9.150	9.540	9.120	9.490	9.430	27,998,895
2022-12-12	9.180	9.220	9.070	9.130	9.072	12,767,266
2022-12-09	9.270	9.320	9.050	9.120	9.062	18,523,726
2022-12-08	9.470	9.480	9.200	9.240	9.182	23,926,925
2022-12-07	9.310	9.550	9.260	9.450	9.390	24,843,165
2022-12-06	9.190	9.440	9.120	9.340	9.281	20,835,871
2022-12-05	9.080	9.240	8.980	9.190	9.132	18,593,727
2022-12-02	8.990	9.090	8.920	9.030	8.973	12,188,925
2022-12-01	8.990	9.000	8.870	8.940	8.883	13,488,179
2022-11-30	8.900	9.080	8.820	8.850	8.794	15,996,852
2022-11-29	8.620	8.890	8.620	8.870	8.814	17,562,341
2022-11-28	8.620	8.730	8.480	8.620	8.565	13,818,773
2022-11-25	8.700	8.750	8.530	8.710	8.655	13,674,265
2022-11-24	8.730	8.790	8.600	8.670	8.615	13,645,512
2022-11-23	8.950	9.030	8.640	8.710	8.655	19,624,702
2022-11-22	9.200	9.280	8.900	8.960	8.903	23,272,607
2022-11-21	9.290	9.290	9.030	9.230	9.172	19,347,285
2022-11-18	9.380	9.490	9.240	9.290	9.231	18,979,204
2022-11-17	9.230	9.410	9.200	9.350	9.291	20,018,197
2022-11-16	9.420	9.450	9.220	9.250	9.191	18,088,447
2022-11-15	9.380	9.420	9.260	9.380	9.321	24,638,541
2022-11-14	9.060	9.660	8.970	9.420	9.360	50,857,213
2022-11-11	8.900	9.280	8.890	9.020	8.963	42,131,085
2022-11-10	8.690	8.880	8.660	8.790	8.734	13,621,766
2022-11-09	8.780	8.820	8.720	8.720	8.665	10,435,172
2022-11-08	8.790	8.860	8.720	8.780	8.724	10,208,616
2022-11-07	8.750	8.940	8.720	8.770	8.714	13,667,700
2022-11-04	8.710	8.810	8.650	8.750	8.695	13,901,825
2022-11-03	8.620	8.740	8.580	8.690	8.635	14,410,216
2022-11-02	8.600	8.880	8.580	8.660	8.605	24,699,593

← NewerPage 16 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.