Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.350	14.840	14.310	14.740	14.466	12,101,387
2022-02-07	14.470	14.590	14.260	14.330	14.064	10,675,887
2022-01-28	14.060	14.420	13.940	14.280	14.015	12,334,246
2022-01-27	14.240	14.250	13.900	13.900	13.642	12,315,923
2022-01-26	14.190	14.360	14.120	14.220	13.956	9,548,883
2022-01-25	14.900	14.930	14.180	14.190	13.926	18,393,956
2022-01-24	14.990	15.050	14.820	14.960	14.682	9,813,635
2022-01-21	15.360	15.400	14.910	15.000	14.721	19,592,982
2022-01-20	15.290	15.640	15.280	15.400	15.114	17,128,074
2022-01-19	15.350	15.520	15.240	15.310	15.026	12,868,006
2022-01-18	15.710	15.740	15.300	15.440	15.153	18,203,178
2022-01-17	15.850	16.090	15.660	15.710	15.418	18,352,397
2022-01-14	15.920	16.110	15.790	15.850	15.556	17,515,040
2022-01-13	16.650	16.960	15.920	15.940	15.644	31,802,315
2022-01-12	16.560	17.090	16.440	16.640	16.331	21,100,363
2022-01-11	17.030	17.060	16.440	16.560	16.252	23,266,685
2022-01-10	17.530	17.660	16.500	17.030	16.714	35,344,105
2022-01-07	16.930	17.530	16.750	17.230	16.910	36,188,700
2022-01-06	16.870	17.090	16.600	16.810	16.498	17,085,477
2022-01-05	17.020	17.530	16.820	16.890	16.576	22,904,561
2022-01-04	16.350	17.290	16.300	17.060	16.743	28,288,145
2021-12-31	16.100	16.500	16.070	16.350	16.046	12,844,866
2021-12-30	16.180	16.440	16.060	16.300	15.997	15,239,323
2021-12-29	16.220	16.330	16.040	16.120	15.821	13,205,048
2021-12-28	16.400	16.400	16.060	16.210	15.909	19,161,397
2021-12-27	16.690	16.970	16.220	16.420	16.115	34,095,982
2021-12-24	15.710	17.070	15.710	16.830	16.517	52,054,546
2021-12-23	15.310	15.810	15.170	15.680	15.389	18,290,777
2021-12-22	15.390	15.440	15.240	15.310	15.026	10,977,148
2021-12-21	15.090	15.440	14.950	15.340	15.055	14,383,960
2021-12-20	14.920	15.280	14.870	15.090	14.810	12,265,504
2021-12-17	15.020	15.030	14.880	14.940	14.663	7,252,391
2021-12-16	14.910	15.030	14.780	15.020	14.741	11,161,987
2021-12-15	15.060	15.140	14.890	14.910	14.633	12,843,265
2021-12-14	15.310	15.440	15.020	15.060	14.780	18,689,064
2021-12-13	15.520	15.640	15.320	15.350	15.065	14,713,013
2021-12-10	15.590	15.850	15.380	15.380	15.094	19,320,809
2021-12-09	15.460	15.720	15.410	15.560	15.271	14,069,964
2021-12-08	15.450	15.570	15.360	15.440	15.153	11,289,466
2021-12-07	15.260	15.470	15.170	15.440	15.153	10,172,226
2021-12-06	15.550	15.620	15.220	15.260	14.977	13,399,566
2021-12-03	15.900	16.020	15.490	15.600	15.310	14,768,090
2021-12-02	16.120	16.190	15.880	15.990	15.693	10,882,919
2021-12-01	16.020	16.190	15.960	16.120	15.821	8,736,929
2021-11-30	15.800	16.220	15.790	16.020	15.722	13,482,383
2021-11-29	16.030	16.190	15.880	15.900	15.605	11,295,959
2021-11-26	16.040	16.250	15.920	16.030	15.732	8,539,582
2021-11-25	16.200	16.200	15.830	16.100	15.801	9,631,244
2021-11-24	16.000	16.140	15.870	16.000	15.703	7,905,496
2021-11-23	16.200	16.350	15.890	16.000	15.703	15,500,383
2021-11-22	16.500	16.560	16.250	16.250	15.948	8,709,918
2021-11-19	16.340	16.460	16.200	16.430	16.125	8,079,738
2021-11-18	16.690	16.690	16.330	16.390	16.086	10,603,594
2021-11-17	17.020	17.070	16.600	16.700	16.390	12,112,415
2021-11-16	17.000	17.220	16.760	17.070	16.753	14,108,978
2021-11-15	16.550	17.050	16.360	17.020	16.704	16,993,942
2021-11-12	16.550	16.710	16.390	16.470	16.164	11,214,336
2021-11-11	16.570	16.670	16.280	16.550	16.243	12,045,506
2021-11-10	16.380	16.760	16.320	16.560	16.252	18,319,806
2021-11-09	16.260	16.480	16.130	16.320	16.017	10,761,763

← NewerPage 20 of 21 · 1,218 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.