Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.680	14.910	14.410	14.500	14.500	20,251,047
2026-04-17	14.730	14.920	14.660	14.680	14.680	16,282,521
2026-04-16	14.950	15.240	14.790	14.820	14.820	21,411,158
2026-04-15	14.890	15.020	14.710	14.960	14.960	18,441,826
2026-04-14	14.530	15.080	14.360	14.890	14.890	27,128,285
2026-04-13	14.730	14.850	14.420	14.480	14.480	26,067,138
2026-04-10	15.260	15.370	14.900	14.960	14.960	27,875,691
2026-04-09	15.160	15.390	15.030	15.110	15.110	21,349,142
2026-04-08	15.200	15.540	15.020	15.270	15.270	39,501,173
2026-04-07	14.590	15.450	14.480	15.120	15.120	30,745,158
2026-04-03	14.800	14.840	14.210	14.460	14.460	22,121,082
2026-04-02	14.730	14.920	14.620	14.780	14.780	17,348,804
2026-04-01	14.540	14.790	14.450	14.740	14.740	18,419,800
2026-03-31	14.240	14.850	14.210	14.400	14.400	22,231,514
2026-03-30	13.940	14.410	13.700	14.270	14.270	20,179,438
2026-03-27	13.540	14.140	13.500	13.960	13.960	21,857,681
2026-03-26	13.770	13.920	13.550	13.660	13.660	15,654,500
2026-03-25	13.640	13.990	13.640	13.860	13.860	19,686,447
2026-03-24	13.480	13.720	13.220	13.620	13.620	34,723,487
2026-03-23	14.200	14.370	13.140	13.140	13.140	47,375,118
2026-03-20	14.700	14.830	14.290	14.600	14.600	35,891,553
2026-03-19	15.890	16.160	14.660	14.830	14.830	69,414,567
2026-03-18	15.120	16.190	14.930	16.170	16.170	51,201,766
2026-03-17	15.190	15.400	14.980	15.080	15.080	18,833,230
2026-03-16	15.000	15.230	14.810	15.120	15.120	15,667,984
2026-03-13	14.930	15.410	14.900	15.100	15.100	21,188,580
2026-03-12	14.750	15.140	14.670	15.040	15.040	16,451,690
2026-03-11	15.200	15.290	14.760	14.800	14.800	17,993,300
2026-03-10	15.000	15.330	15.000	15.180	15.180	20,815,026
2026-03-09	14.790	15.010	14.490	14.890	14.890	24,007,597
2026-03-06	14.560	15.020	14.510	14.950	14.950	25,254,406
2026-03-05	15.000	15.150	14.470	14.540	14.540	31,871,513
2026-03-04	14.800	15.170	14.730	14.870	14.870	26,762,395
2026-03-03	15.510	15.880	14.760	14.890	14.890	35,786,557
2026-03-02	15.840	16.050	15.560	15.600	15.600	27,339,948
2026-02-27	16.070	16.320	15.920	16.030	16.030	21,032,164
2026-02-26	16.250	16.260	15.860	16.150	16.150	24,689,058
2026-02-25	16.000	16.450	15.900	16.190	16.190	25,715,717
2026-02-24	15.780	16.250	15.700	15.950	15.950	27,533,963
2026-02-13	15.780	16.040	15.480	15.510	15.510	18,596,854
2026-02-12	15.750	15.900	15.470	15.780	15.780	19,495,702
2026-02-11	15.750	16.200	15.660	15.780	15.780	25,275,458
2026-02-10	15.490	16.050	15.390	15.770	15.770	30,363,360
2026-02-09	15.820	15.870	15.350	15.490	15.490	26,488,255
2026-02-06	15.690	16.110	15.530	15.620	15.620	25,806,886
2026-02-05	15.900	15.950	15.550	15.790	15.790	22,877,891
2026-02-04	16.400	16.450	15.480	15.880	15.880	53,408,962
2026-02-03	16.610	16.690	15.760	16.420	16.420	40,072,631
2026-02-02	18.050	18.350	16.250	16.280	16.280	74,050,940
2026-01-30	18.400	18.800	17.780	18.050	18.050	41,269,146
2026-01-29	18.660	18.770	18.000	18.370	18.370	47,835,153
2026-01-28	18.760	19.000	17.600	18.780	18.780	71,487,056
2026-01-27	18.260	18.960	17.900	18.500	18.500	61,894,866
2026-01-26	17.690	18.240	17.600	18.130	18.130	56,491,717
2026-01-23	17.450	17.840	17.300	17.350	17.350	31,570,543
2026-01-22	17.330	17.680	17.200	17.600	17.600	33,563,438
2026-01-21	17.660	18.380	17.110	17.290	17.290	45,765,700
2026-01-20	18.290	18.480	17.490	17.680	17.680	40,176,954
2026-01-19	17.750	18.770	17.450	18.280	18.280	51,701,606
2026-01-16	17.090	17.780	17.070	17.610	17.610	48,004,937

← NewerPage 3 of 5 · 242 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.