Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.260	8.280	7.810	7.990	7.939	24,100,941
2022-08-01	8.390	8.390	8.240	8.370	8.317	8,785,167
2022-07-29	8.530	8.550	8.350	8.390	8.337	16,178,053
2022-07-28	8.590	8.670	8.540	8.540	8.486	11,543,057
2022-07-27	8.510	8.600	8.490	8.580	8.526	8,674,497
2022-07-26	8.540	8.570	8.430	8.560	8.506	10,481,811
2022-07-25	8.650	8.750	8.530	8.550	8.496	10,725,052
2022-07-22	8.770	8.840	8.560	8.640	8.585	14,334,865
2022-07-21	8.770	8.870	8.750	8.800	8.744	10,829,464
2022-07-20	8.780	8.850	8.740	8.800	8.744	11,603,914
2022-07-19	8.700	8.860	8.660	8.770	8.714	13,724,661
2022-07-18	8.600	8.730	8.540	8.700	8.645	13,526,315
2022-07-15	8.630	8.800	8.360	8.610	8.555	26,777,310
2022-07-14	8.720	8.810	8.600	8.770	8.714	13,669,631
2022-07-13	8.850	8.860	8.650	8.730	8.675	19,977,557
2022-07-12	9.390	9.390	8.910	8.930	8.764	34,298,865
2022-07-11	9.240	9.600	9.200	9.420	9.245	29,300,472
2022-07-08	9.280	9.350	9.180	9.240	9.068	16,609,110
2022-07-07	9.330	9.400	9.150	9.260	9.088	19,522,008
2022-07-06	9.460	9.540	9.210	9.330	9.157	24,751,601
2022-07-05	9.800	9.850	9.390	9.550	9.373	36,152,115
2022-07-04	9.210	9.820	9.160	9.770	9.589	47,967,501
2022-07-01	9.200	9.270	9.110	9.190	9.019	16,915,701
2022-06-30	9.220	9.300	9.130	9.160	8.990	28,930,858
2022-06-29	9.220	9.530	9.180	9.200	9.029	38,053,984
2022-06-28	9.100	9.230	9.010	9.190	9.019	19,736,959
2022-06-27	9.120	9.250	9.040	9.090	8.921	23,641,131
2022-06-24	9.160	9.260	9.040	9.090	8.921	22,651,904
2022-06-23	9.080	9.240	8.980	9.160	8.990	21,508,473
2022-06-22	9.380	9.450	9.070	9.080	8.911	27,929,677
2022-06-21	9.210	9.540	9.160	9.370	9.196	36,270,049
2022-06-20	9.040	9.250	9.040	9.200	9.029	27,762,717
2022-06-17	9.080	9.180	8.860	9.060	8.892	34,716,411
2022-06-16	8.940	9.470	8.930	9.160	8.990	52,261,842
2022-06-15	8.860	9.070	8.860	8.930	8.764	36,513,885
2022-06-14	8.700	9.040	8.580	8.930	8.764	51,929,975
2022-06-13	8.500	8.840	8.430	8.740	8.578	31,317,353
2022-06-10	8.290	8.610	8.260	8.560	8.401	29,563,257
2022-06-09	8.630	8.640	8.300	8.370	8.215	28,753,492
2022-06-08	8.550	8.650	8.450	8.600	8.440	25,228,399
2022-06-07	8.680	8.750	8.480	8.550	8.391	26,384,812
2022-06-06	8.510	8.670	8.510	8.630	8.470	25,298,825
2022-06-02	8.470	8.520	8.360	8.500	8.342	17,513,934
2022-06-01	8.570	8.690	8.460	8.510	8.352	24,304,423
2022-05-31	8.350	8.640	8.280	8.620	8.460	31,791,911
2022-05-30	8.410	8.480	8.260	8.380	8.224	17,224,885
2022-05-27	8.560	8.570	8.280	8.370	8.215	20,762,968
2022-05-26	8.460	8.590	8.230	8.500	8.342	23,179,943
2022-05-25	8.280	8.470	8.280	8.460	8.303	17,487,878
2022-05-24	8.880	8.880	8.320	8.320	8.165	38,723,355
2022-05-23	8.820	8.950	8.700	8.900	8.735	30,134,100
2022-05-20	8.570	8.710	8.490	8.650	8.489	32,138,921
2022-05-19	8.470	8.520	8.380	8.480	8.323	24,154,479
2022-05-18	8.440	8.740	8.320	8.600	8.440	34,424,562
2022-05-17	8.420	8.820	8.200	8.500	8.342	43,722,315
2022-05-16	8.360	8.730	8.330	8.380	8.224	35,341,572
2022-05-13	8.340	8.540	8.180	8.300	8.146	21,360,519
2022-05-12	8.290	8.470	8.170	8.280	8.126	22,360,417
2022-05-11	8.300	8.600	8.250	8.380	8.224	32,857,207
2022-05-10	8.250	8.340	8.140	8.240	8.087	33,407,886

← NewerPage 18 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.