Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.210	17.290	16.820	17.010	17.010	27,067,600
2026-01-14	17.000	17.490	16.460	17.300	17.300	53,201,210
2026-01-13	17.280	17.980	17.030	17.350	17.350	51,046,122
2026-01-12	17.600	17.610	16.930	17.190	17.190	55,704,883
2026-01-09	16.920	17.560	16.700	17.400	17.400	68,393,316
2026-01-08	16.200	16.980	16.060	16.610	16.610	51,737,566
2026-01-07	16.100	16.380	15.900	16.110	16.110	32,196,581
2026-01-06	16.180	16.450	15.750	16.100	16.100	37,070,994
2026-01-05	15.090	16.380	15.090	16.060	16.060	55,328,737
2025-12-31	15.000	15.180	14.710	15.070	15.070	26,538,046
2025-12-30	15.240	15.410	14.910	15.000	15.000	39,432,147
2025-12-29	15.500	16.090	14.980	15.390	15.390	51,711,796
2025-12-26	15.680	15.750	15.260	15.340	15.340	38,257,738
2025-12-25	15.600	15.970	15.150	15.680	15.680	50,183,420
2025-12-24	16.900	16.900	15.210	15.600	15.600	114,354,867
2025-12-23	16.100	16.900	16.100	16.900	16.900	71,814,603
2025-12-22	15.040	16.240	14.910	16.010	16.010	83,085,721
2025-12-19	15.330	15.620	14.740	14.970	14.970	65,503,959
2025-12-18	13.770	15.660	13.770	15.210	15.210	86,628,901
2025-12-17	16.760	17.160	15.280	15.280	15.280	93,786,678
2025-12-16	15.610	17.000	15.520	16.980	16.980	67,200,394
2025-12-15	15.800	16.360	15.270	15.800	15.800	61,250,025
2025-12-12	14.880	15.800	14.630	15.700	15.700	69,298,775
2025-12-11	14.530	14.910	14.400	14.710	14.710	44,964,688
2025-12-10	14.380	14.540	13.910	14.530	14.530	39,530,949
2025-12-09	14.300	14.650	14.200	14.360	14.360	44,495,872
2025-12-08	13.350	14.720	13.280	14.390	14.390	71,749,455
2025-12-05	12.990	13.570	12.710	13.400	13.400	50,213,492
2025-12-04	12.910	13.090	12.650	13.000	13.000	38,178,516
2025-12-03	12.450	12.960	12.250	12.710	12.710	36,988,013
2025-12-02	12.270	12.650	12.140	12.450	12.450	28,214,554
2025-12-01	12.270	12.580	12.220	12.250	12.250	24,974,791
2025-11-28	12.080	12.290	12.020	12.220	12.220	16,684,121
2025-11-27	12.290	12.420	12.050	12.150	12.150	24,429,421
2025-11-26	12.150	12.550	12.120	12.470	12.470	35,403,224
2025-11-25	11.560	12.300	11.560	12.240	12.240	38,238,847
2025-11-24	11.760	11.860	11.310	11.550	11.550	35,648,361
2025-11-21	12.180	12.220	11.590	11.760	11.760	49,183,880
2025-11-20	12.170	12.450	12.120	12.360	12.360	47,310,891
2025-11-19	12.090	12.180	11.790	12.120	12.120	35,760,143
2025-11-18	12.040	12.210	11.930	12.090	12.090	35,979,456
2025-11-17	11.900	12.200	11.810	12.030	12.030	47,780,779
2025-11-14	11.780	12.190	11.740	11.930	11.930	79,474,686
2025-11-13	10.770	11.840	10.430	11.740	11.740	115,295,005
2025-11-12	10.630	10.900	10.530	10.760	10.760	30,998,580
2025-11-11	10.570	10.800	10.350	10.630	10.630	22,758,624
2025-11-10	10.530	10.750	10.430	10.500	10.500	23,664,458
2025-11-07	10.320	10.760	10.280	10.520	10.520	23,430,057
2025-11-06	10.290	10.360	10.220	10.350	10.350	14,887,116
2025-11-05	10.400	10.490	10.210	10.280	10.280	19,307,026
2025-11-04	10.610	10.610	10.370	10.460	10.460	18,654,092
2025-11-03	10.790	10.940	10.560	10.620	10.620	21,780,700
2025-10-31	10.580	10.970	10.580	10.790	10.790	26,192,137
2025-10-30	10.770	10.920	10.560	10.650	10.650	23,390,200
2025-10-29	10.750	11.050	10.700	10.830	10.830	25,870,956
2025-10-28	11.140	11.160	10.620	10.630	10.630	38,070,144
2025-10-27	10.890	11.200	10.800	11.080	11.080	44,445,989
2025-10-24	10.440	10.830	10.350	10.770	10.770	31,194,218
2025-10-23	10.700	10.780	10.290	10.470	10.470	37,647,653
2025-10-22	10.710	10.850	10.600	10.780	10.780	32,702,901

← NewerPage 4 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.