Jinyu Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.950 | 8.990 | 8.690 | 8.710 | 8.710 | 71,528,998 |
| 2025-07-21 | 8.970 | 9.280 | 8.950 | 9.000 | 9.000 | 81,758,013 |
| 2025-07-18 | 9.530 | 9.550 | 8.820 | 9.000 | 9.000 | 126,171,732 |
| 2025-07-17 | 8.920 | 9.530 | 8.780 | 9.530 | 9.530 | 121,280,985 |
| 2025-07-16 | 7.850 | 8.660 | 7.750 | 8.660 | 8.660 | 97,926,767 |
| 2025-07-15 | 7.670 | 8.200 | 7.560 | 7.870 | 7.870 | 58,226,395 |
| 2025-07-14 | 7.920 | 7.950 | 7.850 | 7.860 | 7.860 | 16,989,000 |
| 2025-07-11 | 7.950 | 8.010 | 7.870 | 7.920 | 7.920 | 20,835,268 |
| 2025-07-10 | 8.020 | 8.060 | 7.790 | 7.940 | 7.940 | 30,765,600 |
| 2025-07-09 | 8.100 | 8.310 | 7.970 | 7.980 | 7.980 | 43,828,112 |
| 2025-07-08 | 8.050 | 8.180 | 7.960 | 8.100 | 8.100 | 37,846,704 |
| 2025-07-07 | 8.200 | 8.590 | 7.980 | 7.990 | 7.990 | 74,870,284 |
| 2025-07-04 | 8.020 | 8.090 | 7.890 | 8.070 | 8.070 | 31,130,666 |
| 2025-07-03 | 7.980 | 8.100 | 7.890 | 8.010 | 8.010 | 26,450,765 |
| 2025-07-02 | 7.970 | 8.000 | 7.810 | 7.970 | 7.970 | 27,716,382 |
| 2025-07-01 | 8.030 | 8.100 | 7.930 | 7.970 | 7.970 | 25,175,273 |
| 2025-06-30 | 7.900 | 8.040 | 7.830 | 8.020 | 8.020 | 33,198,247 |
| 2025-06-27 | 7.810 | 8.060 | 7.710 | 7.900 | 7.900 | 41,493,215 |
| 2025-06-26 | 7.990 | 8.040 | 7.660 | 7.810 | 7.810 | 50,562,172 |
| 2025-06-25 | 8.040 | 8.370 | 8.040 | 8.080 | 8.080 | 47,126,044 |
| 2025-06-24 | 8.010 | 8.270 | 7.940 | 8.030 | 8.030 | 93,827,946 |
| 2025-06-23 | 7.320 | 7.940 | 7.300 | 7.940 | 7.940 | 100,477,761 |
| 2025-06-20 | 7.280 | 7.360 | 7.220 | 7.220 | 7.220 | 10,449,922 |
| 2025-06-19 | 7.460 | 7.480 | 7.240 | 7.250 | 7.250 | 16,939,920 |
| 2025-06-18 | 7.630 | 7.660 | 7.420 | 7.460 | 7.460 | 19,858,798 |
| 2025-06-17 | 7.600 | 7.750 | 7.590 | 7.640 | 7.640 | 18,824,891 |
| 2025-06-16 | 7.610 | 7.670 | 7.500 | 7.590 | 7.590 | 19,183,421 |
| 2025-06-13 | 7.690 | 7.860 | 7.590 | 7.620 | 7.620 | 34,339,835 |
| 2025-06-12 | 7.550 | 7.790 | 7.500 | 7.690 | 7.690 | 34,432,528 |
| 2025-06-11 | 7.530 | 7.660 | 7.510 | 7.540 | 7.540 | 17,364,000 |
| 2025-06-10 | 7.420 | 7.620 | 7.400 | 7.540 | 7.540 | 30,362,136 |
| 2025-06-09 | 7.360 | 7.490 | 7.350 | 7.420 | 7.420 | 14,291,336 |
| 2025-06-06 | 7.400 | 7.430 | 7.310 | 7.370 | 7.370 | 11,204,689 |
| 2025-06-05 | 7.500 | 7.510 | 7.370 | 7.400 | 7.400 | 17,129,000 |
| 2025-06-04 | 7.480 | 7.500 | 7.380 | 7.480 | 7.480 | 15,533,313 |
| 2025-06-03 | 7.210 | 7.600 | 7.210 | 7.480 | 7.480 | 36,443,904 |
| 2025-05-30 | 7.270 | 7.390 | 7.210 | 7.250 | 7.250 | 19,331,200 |
| 2025-05-29 | 7.180 | 7.270 | 7.120 | 7.250 | 7.250 | 14,870,710 |
| 2025-05-28 | 7.240 | 7.270 | 7.100 | 7.210 | 7.210 | 15,810,092 |
| 2025-05-27 | 7.050 | 7.260 | 7.010 | 7.220 | 7.220 | 18,784,506 |
| 2025-05-26 | 7.040 | 7.120 | 6.970 | 7.050 | 7.050 | 12,136,100 |
| 2025-05-23 | 7.110 | 7.150 | 7.030 | 7.030 | 7.030 | 13,794,400 |
| 2025-05-22 | 7.260 | 7.290 | 7.070 | 7.080 | 7.080 | 17,929,424 |
| 2025-05-21 | 7.260 | 7.390 | 7.240 | 7.250 | 7.250 | 18,234,852 |
| 2025-05-20 | 7.130 | 7.450 | 7.130 | 7.310 | 7.310 | 33,443,921 |
| 2025-05-19 | 7.140 | 7.190 | 7.030 | 7.160 | 7.160 | 18,713,711 |
| 2025-05-16 | 7.100 | 7.160 | 7.020 | 7.130 | 7.130 | 15,515,266 |
| 2025-05-15 | 7.100 | 7.190 | 7.010 | 7.110 | 7.110 | 15,563,238 |
| 2025-05-14 | 7.000 | 7.160 | 6.950 | 7.090 | 7.090 | 22,107,336 |
| 2025-05-13 | 7.100 | 7.110 | 6.960 | 7.000 | 7.000 | 12,832,896 |
| 2025-05-12 | 7.020 | 7.080 | 6.970 | 7.060 | 7.060 | 13,018,292 |
| 2025-05-09 | 7.140 | 7.160 | 6.970 | 6.980 | 6.980 | 14,380,043 |
| 2025-05-08 | 6.940 | 7.130 | 6.920 | 7.090 | 7.090 | 19,255,547 |
| 2025-05-07 | 6.970 | 7.100 | 6.910 | 6.950 | 6.950 | 17,392,894 |
| 2025-05-06 | 6.830 | 6.960 | 6.800 | 6.920 | 6.920 | 14,975,665 |
| 2025-04-30 | 6.940 | 6.960 | 6.780 | 6.800 | 6.800 | 14,964,000 |
| 2025-04-29 | 6.800 | 7.020 | 6.760 | 6.930 | 6.930 | 19,593,423 |
| 2025-04-28 | 7.020 | 7.050 | 6.760 | 6.770 | 6.770 | 18,946,900 |
| 2025-04-25 | 6.960 | 7.250 | 6.930 | 7.020 | 7.020 | 23,506,596 |
| 2025-04-24 | 6.830 | 7.170 | 6.810 | 6.980 | 6.980 | 25,713,285 |
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.