Jinyu Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 10.710 | 10.850 | 10.600 | 10.780 | 10.780 | 32,702,901 |
| 2025-10-21 | 10.870 | 11.190 | 10.440 | 10.720 | 10.720 | 49,605,198 |
| 2025-10-20 | 10.850 | 11.150 | 10.800 | 10.950 | 10.950 | 41,585,300 |
| 2025-10-17 | 10.770 | 11.280 | 10.740 | 10.790 | 10.790 | 70,477,896 |
| 2025-10-16 | 11.040 | 11.170 | 10.720 | 10.820 | 10.820 | 53,900,846 |
| 2025-10-15 | 10.600 | 11.080 | 10.600 | 11.030 | 11.030 | 56,352,313 |
| 2025-10-14 | 10.680 | 11.040 | 10.310 | 10.600 | 10.600 | 62,422,315 |
| 2025-10-13 | 9.800 | 10.570 | 9.800 | 10.570 | 10.570 | 70,363,653 |
| 2025-10-10 | 9.730 | 10.500 | 9.620 | 10.160 | 10.160 | 80,831,962 |
| 2025-10-09 | 9.670 | 9.790 | 9.450 | 9.730 | 9.730 | 47,051,032 |
| 2025-09-30 | 9.420 | 9.740 | 9.400 | 9.640 | 9.640 | 41,242,430 |
| 2025-09-29 | 9.380 | 9.540 | 9.190 | 9.480 | 9.480 | 53,597,715 |
| 2025-09-26 | 8.680 | 9.580 | 8.610 | 9.340 | 9.340 | 103,673,203 |
| 2025-09-25 | 8.940 | 8.990 | 8.680 | 8.710 | 8.710 | 21,447,132 |
| 2025-09-24 | 8.880 | 9.010 | 8.810 | 8.890 | 8.890 | 20,059,267 |
| 2025-09-23 | 9.100 | 9.110 | 8.690 | 8.940 | 8.940 | 32,583,082 |
| 2025-09-22 | 9.010 | 9.350 | 8.940 | 9.110 | 9.110 | 39,679,368 |
| 2025-09-19 | 9.000 | 9.260 | 8.930 | 9.000 | 9.000 | 35,321,794 |
| 2025-09-18 | 8.780 | 9.200 | 8.720 | 8.990 | 8.990 | 55,742,714 |
| 2025-09-17 | 8.820 | 8.950 | 8.650 | 8.780 | 8.780 | 27,333,122 |
| 2025-09-16 | 8.730 | 8.910 | 8.660 | 8.820 | 8.820 | 29,416,606 |
| 2025-09-15 | 8.280 | 8.980 | 8.240 | 8.820 | 8.820 | 62,409,025 |
| 2025-09-12 | 8.270 | 8.290 | 8.170 | 8.230 | 8.230 | 15,657,116 |
| 2025-09-11 | 8.150 | 8.260 | 8.000 | 8.230 | 8.230 | 21,560,485 |
| 2025-09-10 | 8.120 | 8.190 | 8.070 | 8.140 | 8.140 | 11,240,118 |
| 2025-09-09 | 8.280 | 8.310 | 8.090 | 8.110 | 8.110 | 16,624,774 |
| 2025-09-08 | 8.220 | 8.310 | 8.120 | 8.280 | 8.280 | 20,574,875 |
| 2025-09-05 | 8.180 | 8.190 | 7.990 | 8.170 | 8.170 | 18,342,444 |
| 2025-09-04 | 8.190 | 8.280 | 8.010 | 8.120 | 8.120 | 23,585,450 |
| 2025-09-03 | 8.380 | 8.440 | 8.140 | 8.170 | 8.170 | 21,783,584 |
| 2025-09-02 | 8.600 | 8.650 | 8.310 | 8.380 | 8.380 | 27,024,085 |
| 2025-09-01 | 8.550 | 8.740 | 8.460 | 8.600 | 8.600 | 28,371,352 |
| 2025-08-29 | 8.640 | 8.660 | 8.510 | 8.510 | 8.510 | 20,266,524 |
| 2025-08-28 | 8.700 | 8.770 | 8.400 | 8.600 | 8.600 | 33,739,305 |
| 2025-08-27 | 8.960 | 9.040 | 8.680 | 8.710 | 8.710 | 41,078,198 |
| 2025-08-26 | 8.980 | 9.180 | 8.940 | 8.950 | 8.950 | 26,502,461 |
| 2025-08-25 | 9.020 | 9.050 | 8.940 | 8.980 | 8.980 | 28,264,596 |
| 2025-08-22 | 9.050 | 9.090 | 8.910 | 8.990 | 8.990 | 28,303,972 |
| 2025-08-21 | 9.230 | 9.290 | 9.010 | 9.050 | 9.050 | 34,518,578 |
| 2025-08-20 | 9.100 | 9.350 | 9.030 | 9.190 | 9.190 | 41,152,609 |
| 2025-08-19 | 8.900 | 9.290 | 8.880 | 9.160 | 9.160 | 51,691,314 |
| 2025-08-18 | 8.980 | 9.070 | 8.840 | 8.900 | 8.900 | 43,225,233 |
| 2025-08-15 | 8.430 | 8.960 | 8.430 | 8.930 | 8.930 | 55,590,989 |
| 2025-08-14 | 8.620 | 8.680 | 8.420 | 8.420 | 8.420 | 27,148,593 |
| 2025-08-13 | 8.650 | 8.700 | 8.570 | 8.630 | 8.630 | 28,408,580 |
| 2025-08-12 | 8.680 | 8.800 | 8.560 | 8.630 | 8.630 | 20,347,077 |
| 2025-08-11 | 8.570 | 8.700 | 8.550 | 8.670 | 8.670 | 20,497,614 |
| 2025-08-08 | 8.600 | 8.790 | 8.510 | 8.560 | 8.560 | 25,095,416 |
| 2025-08-07 | 8.750 | 8.790 | 8.630 | 8.650 | 8.650 | 22,482,862 |
| 2025-08-06 | 8.750 | 8.850 | 8.680 | 8.800 | 8.800 | 25,149,675 |
| 2025-08-05 | 8.740 | 8.890 | 8.680 | 8.780 | 8.780 | 32,273,892 |
| 2025-08-04 | 8.500 | 8.800 | 8.340 | 8.750 | 8.750 | 32,712,200 |
| 2025-08-01 | 8.570 | 8.680 | 8.470 | 8.520 | 8.520 | 24,782,677 |
| 2025-07-31 | 8.610 | 8.740 | 8.520 | 8.570 | 8.570 | 33,272,600 |
| 2025-07-30 | 8.780 | 8.800 | 8.440 | 8.520 | 8.520 | 41,805,877 |
| 2025-07-29 | 8.900 | 8.960 | 8.720 | 8.820 | 8.820 | 31,839,115 |
| 2025-07-28 | 8.780 | 9.180 | 8.780 | 8.940 | 8.940 | 86,127,659 |
| 2025-07-25 | 8.400 | 8.840 | 8.310 | 8.770 | 8.770 | 65,696,090 |
| 2025-07-24 | 8.510 | 8.650 | 8.460 | 8.550 | 8.550 | 38,427,554 |
| 2025-07-23 | 8.700 | 8.800 | 8.540 | 8.560 | 8.560 | 45,500,368 |
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.