Jinyu Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.850 | 6.950 | 6.790 | 6.820 | 6.820 | 9,595,904 |
| 2025-04-22 | 6.830 | 6.900 | 6.790 | 6.850 | 6.850 | 10,403,640 |
| 2025-04-21 | 6.800 | 7.020 | 6.750 | 6.870 | 6.870 | 13,007,200 |
| 2025-04-18 | 6.880 | 6.890 | 6.730 | 6.780 | 6.780 | 11,406,600 |
| 2025-04-17 | 6.860 | 6.990 | 6.860 | 6.880 | 6.880 | 11,924,500 |
| 2025-04-16 | 7.070 | 7.090 | 6.840 | 6.950 | 6.950 | 14,925,900 |
| 2025-04-15 | 7.170 | 7.170 | 7.000 | 7.050 | 7.050 | 15,784,830 |
| 2025-04-14 | 7.180 | 7.490 | 7.130 | 7.160 | 7.160 | 25,983,676 |
| 2025-04-11 | 7.080 | 7.270 | 6.940 | 7.110 | 7.110 | 26,574,090 |
| 2025-04-10 | 7.000 | 7.230 | 6.960 | 7.140 | 7.140 | 29,704,000 |
| 2025-04-09 | 6.830 | 7.040 | 6.500 | 7.000 | 7.000 | 34,496,759 |
| 2025-04-08 | 6.580 | 6.870 | 6.580 | 6.840 | 6.840 | 35,545,080 |
| 2025-04-07 | 7.040 | 7.190 | 6.570 | 6.570 | 6.570 | 40,075,550 |
| 2025-04-03 | 7.110 | 7.470 | 7.110 | 7.300 | 7.300 | 23,743,908 |
| 2025-04-02 | 7.280 | 7.310 | 7.160 | 7.190 | 7.190 | 13,102,700 |
| 2025-04-01 | 7.160 | 7.450 | 7.100 | 7.280 | 7.280 | 23,182,900 |
| 2025-03-31 | 7.300 | 7.300 | 7.020 | 7.170 | 7.170 | 24,136,200 |
| 2025-03-28 | 7.350 | 7.420 | 7.250 | 7.310 | 7.310 | 15,208,156 |
| 2025-03-27 | 7.360 | 7.450 | 7.260 | 7.290 | 7.290 | 15,913,146 |
| 2025-03-26 | 7.330 | 7.560 | 7.330 | 7.390 | 7.390 | 18,002,761 |
| 2025-03-25 | 7.280 | 7.400 | 7.230 | 7.390 | 7.390 | 20,454,882 |
| 2025-03-24 | 7.600 | 7.600 | 7.170 | 7.270 | 7.270 | 38,556,472 |
| 2025-03-21 | 7.520 | 7.740 | 7.500 | 7.570 | 7.570 | 36,001,140 |
| 2025-03-20 | 7.600 | 7.630 | 7.470 | 7.510 | 7.510 | 20,475,926 |
| 2025-03-19 | 7.540 | 7.690 | 7.480 | 7.600 | 7.600 | 26,007,002 |
| 2025-03-18 | 7.520 | 7.650 | 7.460 | 7.530 | 7.530 | 30,813,657 |
| 2025-03-17 | 7.300 | 7.540 | 7.260 | 7.520 | 7.520 | 34,756,648 |
| 2025-03-14 | 7.120 | 7.380 | 7.120 | 7.280 | 7.280 | 33,222,132 |
| 2025-03-13 | 7.060 | 7.120 | 7.010 | 7.120 | 7.120 | 15,188,257 |
| 2025-03-12 | 7.130 | 7.150 | 7.040 | 7.050 | 7.050 | 15,113,525 |
| 2025-03-11 | 7.000 | 7.160 | 6.960 | 7.140 | 7.140 | 20,825,629 |
| 2025-03-10 | 7.170 | 7.200 | 6.980 | 7.070 | 7.070 | 21,437,187 |
| 2025-03-07 | 7.060 | 7.210 | 7.000 | 7.090 | 7.090 | 32,392,550 |
| 2025-03-06 | 6.880 | 7.100 | 6.840 | 7.050 | 7.050 | 37,840,584 |
| 2025-03-05 | 7.010 | 7.020 | 6.790 | 6.840 | 6.840 | 17,981,604 |
| 2025-03-04 | 6.910 | 7.130 | 6.860 | 6.970 | 6.970 | 29,306,457 |
| 2025-03-03 | 6.460 | 7.000 | 6.420 | 6.990 | 6.990 | 66,521,553 |
| 2025-02-28 | 6.440 | 6.480 | 6.350 | 6.470 | 6.470 | 19,888,841 |
| 2025-02-27 | 6.450 | 6.510 | 6.380 | 6.460 | 6.460 | 13,318,594 |
| 2025-02-26 | 6.420 | 6.460 | 6.370 | 6.460 | 6.460 | 13,049,141 |
| 2025-02-25 | 6.480 | 6.490 | 6.400 | 6.410 | 6.410 | 16,363,177 |
| 2025-02-24 | 6.540 | 6.660 | 6.510 | 6.540 | 6.540 | 19,252,494 |
| 2025-02-21 | 6.580 | 6.620 | 6.450 | 6.540 | 6.540 | 18,598,384 |
| 2025-02-20 | 6.550 | 6.620 | 6.540 | 6.570 | 6.570 | 13,259,692 |
| 2025-02-19 | 6.550 | 6.580 | 6.500 | 6.560 | 6.560 | 13,899,390 |
| 2025-02-18 | 6.650 | 6.650 | 6.520 | 6.550 | 6.550 | 13,490,900 |
| 2025-02-17 | 6.760 | 6.760 | 6.600 | 6.640 | 6.640 | 18,474,556 |
| 2025-02-14 | 6.600 | 6.750 | 6.550 | 6.700 | 6.700 | 19,931,766 |
| 2025-02-13 | 6.540 | 6.680 | 6.510 | 6.610 | 6.610 | 18,676,508 |
| 2025-02-12 | 6.530 | 6.570 | 6.460 | 6.540 | 6.540 | 12,388,600 |
| 2025-02-11 | 6.620 | 6.650 | 6.520 | 6.550 | 6.550 | 13,016,860 |
| 2025-02-10 | 6.610 | 6.640 | 6.570 | 6.620 | 6.620 | 14,638,856 |
| 2025-02-07 | 6.580 | 6.670 | 6.540 | 6.610 | 6.610 | 20,087,382 |
| 2025-02-06 | 6.540 | 6.590 | 6.450 | 6.590 | 6.590 | 14,237,300 |
| 2025-02-05 | 6.700 | 6.740 | 6.530 | 6.550 | 6.550 | 16,948,800 |
| 2025-01-27 | 6.550 | 6.750 | 6.550 | 6.630 | 6.630 | 14,870,200 |
| 2025-01-24 | 6.400 | 6.580 | 6.360 | 6.550 | 6.550 | 20,742,028 |
| 2025-01-23 | 6.440 | 6.490 | 6.360 | 6.380 | 6.380 | 15,590,142 |
| 2025-01-22 | 6.290 | 6.460 | 6.240 | 6.460 | 6.460 | 25,785,085 |
| 2025-01-21 | 6.410 | 6.420 | 6.260 | 6.300 | 6.300 | 13,831,400 |
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.