Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 600201.SHG stock page

Jinyu Bio-Technology Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-018.2908.6508.2308.6308.57524,363,394
2022-10-318.0608.3808.0108.2908.23817,704,530
2022-10-288.3808.4208.0108.0307.97916,802,480
2022-10-278.3508.4808.1808.3908.33714,629,913
2022-10-268.0108.3808.0108.2908.23816,856,591
2022-10-258.3008.3507.9908.0107.95918,320,121
2022-10-248.6408.7308.2208.2608.20821,585,357
2022-10-218.5308.7008.4808.6308.57513,131,359
2022-10-208.5308.6708.4708.4808.42612,543,065
2022-10-198.7508.7808.5208.5608.50617,115,182
2022-10-188.5808.8608.5308.7708.71423,651,817
2022-10-178.3408.6908.3008.6208.56526,142,456
2022-10-148.1708.3808.1708.3008.24716,814,666
2022-10-137.9208.2607.9008.1708.11818,412,356
2022-10-127.8808.0207.7108.0207.96915,348,200
2022-10-118.0708.1107.8207.8907.84015,427,029
2022-10-108.0008.2207.9508.0708.01921,588,709
2022-09-307.8508.0207.8107.8207.7719,168,107
2022-09-297.8908.0707.8007.8607.81014,439,649
2022-09-288.0108.0807.8007.8107.7619,959,690
2022-09-277.7408.0207.7008.0007.94914,881,095
2022-09-267.8807.8807.6707.7507.70118,773,609
2022-09-238.0208.0807.8307.9407.89012,313,088
2022-09-228.1108.2308.0308.0407.98912,670,998
2022-09-218.2508.2508.0108.2108.15812,362,366
2022-09-208.2908.5308.2308.2608.20812,009,716
2022-09-198.4408.4508.1608.2608.20814,888,805
2022-09-168.7608.8608.4508.4508.39725,374,558
2022-09-158.7808.9908.6708.7508.69525,596,147
2022-09-148.6908.7408.5808.7208.66512,351,256
2022-09-138.5608.8308.5608.7808.72420,696,535
2022-09-098.5508.6408.4708.5508.49610,513,789
2022-09-088.6708.6808.4908.5208.46612,741,389
2022-09-078.8008.8108.6208.6408.58517,054,920
2022-09-068.7808.8608.6808.8108.75417,485,676
2022-09-058.7008.8508.6008.7008.64514,572,922
2022-09-028.6508.7608.5708.7008.64513,019,122
2022-09-018.5608.7908.5608.6208.56514,409,051
2022-08-318.7608.8208.5508.5808.52616,713,202
2022-08-308.5008.7808.5008.7508.69517,578,746
2022-08-298.5808.7308.4808.5708.51614,674,460
2022-08-268.5408.8208.4608.6508.59521,232,288
2022-08-258.3608.5808.3108.5408.48614,057,167
2022-08-248.5208.5808.3008.3408.28712,978,103
2022-08-238.6008.6108.5008.5308.47610,235,100
2022-08-228.4508.6608.3208.6508.59514,586,152
2022-08-198.4408.5508.4308.4708.41611,031,907
2022-08-188.5908.5908.4608.4708.4169,056,461
2022-08-178.6008.6308.4708.6008.5469,588,350
2022-08-168.5608.6008.5308.5608.5067,910,700
2022-08-158.6808.7008.5508.5708.51610,073,258
2022-08-128.5808.7408.5408.6808.62511,612,605
2022-08-118.4208.5908.4208.5808.52611,727,156
2022-08-108.4808.4908.3708.4008.3477,313,500
2022-08-098.6908.7008.4008.4508.39716,570,508
2022-08-088.5008.7008.4608.6708.61517,090,906
2022-08-058.4108.5108.3008.5008.44617,794,385
2022-08-048.0108.3808.0108.3608.30727,818,479
2022-08-038.0008.1207.9407.9607.91015,464,160
2022-08-028.2608.2807.8107.9907.93924,100,941
← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-210.0600 CNY
2022-07-130.1100 CNY
2021-06-220.1200 CNY
2020-06-120.0600 CNY
2019-07-090.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.