Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.990	12.030	11.480	11.580	11.580	21,078,404
2026-07-16	12.150	12.290	11.830	12.020	12.020	15,900,200
2026-07-15	11.800	12.440	11.750	12.210	12.210	20,056,312
2026-07-14	11.730	12.060	11.640	11.910	11.910	13,639,813
2026-07-13	12.180	12.310	11.750	11.830	11.830	16,483,641
2026-07-10	12.110	12.420	11.950	12.180	12.180	20,438,562
2026-07-09	12.470	12.640	12.070	12.180	12.180	22,809,228
2026-07-08	12.590	12.770	12.430	12.570	12.570	18,782,837
2026-07-07	12.680	12.860	12.380	12.630	12.630	35,071,739
2026-07-06	12.430	12.990	12.290	12.740	12.740	49,913,143
2026-07-03	11.990	12.450	11.910	12.310	12.310	22,294,752
2026-07-02	11.700	12.150	11.680	11.960	11.960	20,221,126
2026-07-01	11.570	11.960	11.400	11.800	11.800	18,384,569
2026-06-30	11.850	11.850	11.420	11.650	11.650	17,136,331
2026-06-29	11.490	12.050	11.200	11.850	11.850	25,689,016
2026-06-26	12.000	12.120	11.410	11.440	11.440	20,610,426
2026-06-25	12.290	12.450	11.990	12.080	12.080	16,842,569
2026-06-24	11.990	12.500	11.800	12.290	12.290	26,836,761
2026-06-23	11.960	12.280	11.810	11.880	11.880	19,728,376
2026-06-22	11.760	11.970	11.200	11.920	11.883	24,032,038
2026-06-18	11.900	12.000	11.760	11.770	11.734	14,325,695
2026-06-17	12.350	12.350	11.820	11.900	11.863	20,295,935
2026-06-16	12.410	12.540	12.290	12.380	12.342	19,291,052
2026-06-15	12.450	12.490	12.220	12.480	12.441	25,472,716
2026-06-12	11.940	12.360	11.810	12.280	12.280	21,359,610
2026-06-11	12.000	12.100	11.750	11.930	11.930	16,189,410
2026-06-10	11.730	12.130	11.570	12.060	12.060	22,725,451
2026-06-09	11.990	12.380	11.740	11.970	11.970	31,138,243
2026-06-08	11.200	11.990	11.060	11.850	11.850	39,241,396
2026-06-05	11.400	11.510	11.150	11.290	11.290	23,144,048
2026-06-04	11.790	11.800	11.360	11.400	11.400	23,321,086
2026-06-03	11.480	11.750	11.300	11.530	11.530	20,585,130
2026-06-02	11.860	12.170	11.330	11.480	11.480	26,567,912
2026-06-01	11.750	12.040	11.640	11.790	11.790	23,821,522
2026-05-29	12.110	12.230	11.630	11.670	11.670	31,499,523
2026-05-28	12.580	12.900	12.020	12.110	12.110	26,339,978
2026-05-27	12.680	12.890	12.170	12.330	12.330	21,680,015
2026-05-26	12.920	13.100	12.580	12.690	12.690	16,811,364
2026-05-25	12.860	13.010	12.360	12.920	12.920	32,077,052
2026-05-22	13.330	13.530	12.840	12.860	12.860	29,167,800
2026-05-21	13.900	14.000	13.270	13.320	13.320	27,000,729
2026-05-20	14.140	14.160	13.770	13.860	13.860	24,379,739
2026-05-19	14.410	14.510	14.120	14.160	14.160	28,265,300
2026-05-18	15.300	15.350	14.100	14.250	14.250	68,846,923
2026-05-15	14.160	15.400	14.110	15.000	15.000	80,982,287
2026-05-14	14.220	14.280	13.700	14.000	14.000	30,143,411
2026-05-13	15.220	15.380	14.060	14.210	14.210	55,420,764
2026-05-12	15.310	15.610	15.000	15.280	15.280	33,435,800
2026-05-11	15.100	15.550	14.780	15.310	15.310	35,457,890
2026-05-08	14.980	15.300	14.910	15.090	15.090	31,000,316
2026-05-07	14.690	14.970	14.500	14.870	14.870	28,853,571
2026-05-06	14.690	15.090	14.600	14.660	14.660	26,574,781
2026-04-30	14.080	14.750	14.040	14.590	14.590	29,540,169
2026-04-29	13.660	14.150	13.600	14.030	14.030	26,987,654
2026-04-28	13.560	13.730	13.350	13.580	13.580	20,009,367
2026-04-27	13.900	13.980	13.580	13.600	13.600	15,638,684
2026-04-24	14.020	14.150	13.800	13.840	13.840	19,314,864
2026-04-23	14.160	14.290	13.930	14.080	14.080	21,197,319
2026-04-22	14.350	14.470	14.200	14.300	14.300	20,149,108
2026-04-21	14.500	14.530	14.260	14.390	14.390	17,740,000

← NewerPage 2 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.