Jinyu Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 16.070 | 16.380 | 15.900 | 16.270 | 15.968 | 15,680,144 |
| 2021-11-05 | 16.400 | 16.600 | 15.970 | 16.090 | 15.791 | 20,732,928 |
| 2021-11-04 | 16.150 | 16.700 | 16.050 | 16.400 | 16.095 | 24,867,701 |
| 2021-11-03 | 16.180 | 16.420 | 16.020 | 16.130 | 15.830 | 13,928,195 |
| 2021-11-02 | 16.240 | 16.340 | 15.810 | 16.140 | 15.840 | 18,513,325 |
| 2021-11-01 | 15.890 | 16.540 | 15.780 | 16.080 | 15.781 | 38,294,029 |
| 2021-10-29 | 14.860 | 15.940 | 14.730 | 15.940 | 15.644 | 42,518,232 |
| 2021-10-28 | 14.520 | 14.750 | 14.390 | 14.490 | 14.221 | 10,866,845 |
| 2021-10-27 | 15.050 | 15.180 | 14.580 | 14.670 | 14.398 | 15,069,964 |
| 2021-10-26 | 15.400 | 15.520 | 14.990 | 15.070 | 14.790 | 15,325,088 |
| 2021-10-25 | 15.850 | 15.970 | 15.420 | 15.490 | 15.202 | 17,711,121 |
| 2021-10-22 | 15.500 | 15.920 | 15.500 | 15.570 | 15.281 | 8,705,227 |
| 2021-10-21 | 15.600 | 15.750 | 15.490 | 15.540 | 15.251 | 6,883,196 |
| 2021-10-20 | 15.710 | 15.820 | 15.430 | 15.680 | 15.389 | 10,925,352 |
| 2021-10-19 | 15.110 | 15.820 | 15.060 | 15.750 | 15.457 | 16,473,247 |
| 2021-10-18 | 15.310 | 15.400 | 15.030 | 15.100 | 14.820 | 10,844,243 |
| 2021-10-15 | 15.560 | 15.790 | 15.390 | 15.420 | 15.134 | 8,036,357 |
| 2021-10-14 | 15.850 | 15.970 | 15.600 | 15.630 | 15.340 | 7,875,467 |
← NewerPage 21 of 21 · 1,218 trading days
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.