Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.100	8.630	8.080	8.400	8.244	40,875,969
2022-05-06	8.120	8.280	8.080	8.140	7.989	18,100,069
2022-05-05	8.370	8.470	8.210	8.330	8.175	24,133,833
2022-04-29	7.870	8.380	7.870	8.350	8.195	29,578,557
2022-04-28	8.020	8.070	7.720	7.830	7.685	31,168,568
2022-04-27	7.830	8.200	7.600	8.120	7.969	48,091,462
2022-04-26	8.310	8.550	7.950	8.000	7.851	48,633,778
2022-04-25	9.030	9.160	8.350	8.360	8.205	56,279,592
2022-04-22	9.060	9.310	9.060	9.060	8.892	87,347,793
2022-04-21	10.530	10.610	10.030	10.070	9.883	24,633,693
2022-04-20	10.840	11.000	10.620	10.640	10.442	17,130,224
2022-04-19	10.760	11.270	10.740	10.910	10.707	21,974,910
2022-04-18	10.610	10.980	10.360	10.930	10.727	19,195,921
2022-04-15	10.650	10.790	10.510	10.600	10.403	12,582,084
2022-04-14	10.700	10.900	10.560	10.740	10.541	16,058,701
2022-04-13	11.000	11.000	10.580	10.590	10.393	17,246,454
2022-04-12	10.590	11.080	10.550	11.060	10.855	25,391,980
2022-04-11	11.140	11.200	10.510	10.550	10.354	24,444,534
2022-04-08	11.660	11.700	11.110	11.200	10.992	17,526,800
2022-04-07	11.700	11.800	11.370	11.460	11.247	15,495,937
2022-04-06	11.650	11.750	11.580	11.660	11.443	13,201,215
2022-04-01	11.690	11.740	11.510	11.620	11.404	11,669,600
2022-03-31	11.760	12.030	11.640	11.680	11.463	15,271,557
2022-03-30	11.550	11.880	11.520	11.870	11.650	15,544,623
2022-03-29	11.600	11.680	11.410	11.590	11.375	12,983,507
2022-03-28	11.580	11.630	11.310	11.580	11.365	15,163,679
2022-03-25	11.850	12.080	11.590	11.600	11.385	19,629,352
2022-03-24	11.720	11.870	11.540	11.750	11.532	11,840,236
2022-03-23	11.720	11.810	11.620	11.750	11.532	11,355,413
2022-03-22	11.820	11.920	11.660	11.710	11.493	14,810,844
2022-03-21	11.930	12.200	11.690	11.890	11.669	22,038,850
2022-03-18	12.100	12.160	11.910	12.010	11.787	16,494,249
2022-03-17	11.780	12.460	11.780	12.130	11.905	17,345,207
2022-03-16	11.790	11.840	11.130	11.770	11.551	18,098,170
2022-03-15	12.280	12.390	11.450	11.480	11.267	20,387,747
2022-03-14	12.380	12.790	12.280	12.430	12.199	19,297,178
2022-03-11	12.060	12.510	11.900	12.450	12.219	20,381,908
2022-03-10	12.450	12.570	12.180	12.200	11.973	16,301,950
2022-03-09	12.750	12.930	11.700	12.210	11.983	22,649,867
2022-03-08	13.610	13.660	12.670	12.690	12.454	22,162,624
2022-03-07	14.250	14.250	13.500	13.590	13.338	16,587,936
2022-03-04	14.000	14.320	13.980	14.200	13.936	12,877,094
2022-03-03	14.150	14.210	13.990	14.080	13.819	9,674,131
2022-03-02	13.880	14.110	13.830	14.070	13.809	12,461,687
2022-03-01	13.930	14.050	13.800	13.930	13.671	16,776,488
2022-02-28	14.250	14.320	13.730	13.910	13.652	27,308,716
2022-02-25	14.600	14.700	14.180	14.210	13.946	21,604,254
2022-02-24	14.960	14.970	14.380	14.550	14.280	16,018,718
2022-02-23	15.100	15.250	14.860	14.880	14.604	12,070,793
2022-02-22	14.930	15.200	14.880	15.050	14.770	13,596,507
2022-02-21	15.100	15.100	14.850	15.030	14.751	11,997,721
2022-02-18	14.650	15.120	14.610	15.020	14.741	18,258,867
2022-02-17	14.290	14.880	14.160	14.820	14.545	21,437,055
2022-02-16	14.350	14.440	14.190	14.300	14.034	9,764,624
2022-02-15	14.540	14.660	14.200	14.290	14.025	12,406,536
2022-02-14	14.420	14.750	14.400	14.720	14.447	11,968,121
2022-02-11	14.560	14.690	14.330	14.510	14.241	12,227,900
2022-02-10	14.700	14.860	14.570	14.660	14.388	11,328,910
2022-02-09	14.700	14.900	14.630	14.710	14.437	9,640,805
2022-02-08	14.350	14.840	14.310	14.740	14.466	12,101,387

← NewerPage 19 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.