Jinyu Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.390 | 6.480 | 6.360 | 6.390 | 6.390 | 17,989,510 |
| 2025-01-17 | 6.500 | 6.520 | 6.350 | 6.460 | 6.460 | 16,152,251 |
| 2025-01-16 | 6.700 | 6.900 | 6.490 | 6.520 | 6.520 | 48,656,090 |
| 2025-01-15 | 6.480 | 6.580 | 6.460 | 6.580 | 6.580 | 11,963,501 |
| 2025-01-14 | 6.350 | 6.520 | 6.350 | 6.520 | 6.520 | 14,149,878 |
| 2025-01-13 | 6.310 | 6.370 | 6.280 | 6.360 | 6.360 | 8,246,337 |
| 2025-01-10 | 6.510 | 6.540 | 6.370 | 6.370 | 6.370 | 10,737,520 |
| 2025-01-09 | 6.430 | 6.640 | 6.410 | 6.540 | 6.540 | 15,734,200 |
| 2025-01-08 | 6.560 | 6.570 | 6.350 | 6.490 | 6.490 | 16,540,204 |
| 2025-01-07 | 6.610 | 6.640 | 6.490 | 6.580 | 6.580 | 13,078,758 |
| 2025-01-06 | 6.550 | 6.710 | 6.550 | 6.600 | 6.600 | 17,124,300 |
| 2025-01-03 | 6.780 | 6.820 | 6.500 | 6.530 | 6.530 | 21,606,964 |
| 2025-01-02 | 6.850 | 7.030 | 6.710 | 6.770 | 6.770 | 27,006,130 |
| 2024-12-31 | 7.100 | 7.130 | 6.860 | 6.860 | 6.860 | 25,134,404 |
| 2024-12-30 | 7.230 | 7.250 | 7.080 | 7.080 | 7.080 | 29,047,181 |
| 2024-12-27 | 7.170 | 7.260 | 7.120 | 7.200 | 7.200 | 19,558,174 |
| 2024-12-26 | 6.970 | 7.250 | 6.940 | 7.180 | 7.180 | 35,508,879 |
| 2024-12-25 | 6.980 | 6.980 | 6.870 | 6.960 | 6.960 | 14,540,197 |
| 2024-12-24 | 6.930 | 6.990 | 6.910 | 6.960 | 6.960 | 14,812,159 |
| 2024-12-23 | 7.130 | 7.130 | 6.880 | 6.900 | 6.900 | 24,159,796 |
| 2024-12-20 | 7.130 | 7.220 | 7.070 | 7.130 | 7.130 | 21,698,858 |
| 2024-12-19 | 7.050 | 7.170 | 6.980 | 7.140 | 7.140 | 25,971,918 |
| 2024-12-18 | 7.130 | 7.160 | 7.060 | 7.080 | 7.080 | 22,438,101 |
| 2024-12-17 | 7.390 | 7.430 | 7.090 | 7.140 | 7.140 | 37,704,305 |
| 2024-12-16 | 7.660 | 7.800 | 7.370 | 7.400 | 7.400 | 74,078,575 |
| 2024-12-13 | 7.550 | 8.140 | 7.490 | 7.840 | 7.840 | 140,618,483 |
| 2024-12-12 | 7.350 | 7.470 | 7.270 | 7.400 | 7.400 | 35,562,890 |
| 2024-12-11 | 7.280 | 7.410 | 7.210 | 7.370 | 7.370 | 38,722,651 |
| 2024-12-10 | 7.120 | 7.460 | 7.000 | 7.320 | 7.320 | 63,780,095 |
| 2024-12-09 | 7.000 | 7.030 | 6.910 | 6.990 | 6.990 | 17,947,976 |
| 2024-12-06 | 6.910 | 6.980 | 6.830 | 6.980 | 6.980 | 19,395,593 |
| 2024-12-05 | 6.880 | 6.960 | 6.840 | 6.910 | 6.910 | 13,081,996 |
| 2024-12-04 | 7.010 | 7.030 | 6.880 | 6.910 | 6.910 | 18,873,600 |
| 2024-12-03 | 7.020 | 7.100 | 6.960 | 7.050 | 7.050 | 26,060,875 |
| 2024-12-02 | 6.950 | 7.090 | 6.930 | 7.010 | 7.010 | 25,738,832 |
| 2024-11-29 | 6.730 | 7.030 | 6.710 | 6.940 | 6.940 | 36,857,870 |
| 2024-11-28 | 6.730 | 6.780 | 6.670 | 6.700 | 6.700 | 13,360,830 |
| 2024-11-27 | 6.660 | 6.720 | 6.510 | 6.720 | 6.720 | 16,876,093 |
| 2024-11-26 | 6.650 | 6.760 | 6.630 | 6.660 | 6.660 | 12,043,200 |
| 2024-11-25 | 6.570 | 6.690 | 6.570 | 6.670 | 6.670 | 14,443,137 |
| 2024-11-22 | 6.860 | 6.890 | 6.600 | 6.610 | 6.610 | 18,829,161 |
| 2024-11-21 | 6.920 | 6.960 | 6.820 | 6.900 | 6.900 | 13,679,408 |
| 2024-11-20 | 6.790 | 6.930 | 6.740 | 6.920 | 6.920 | 18,360,613 |
| 2024-11-19 | 6.680 | 6.800 | 6.620 | 6.790 | 6.790 | 14,652,650 |
| 2024-11-18 | 6.840 | 6.890 | 6.640 | 6.670 | 6.670 | 21,187,652 |
| 2024-11-15 | 6.720 | 7.020 | 6.720 | 6.840 | 6.840 | 24,319,103 |
| 2024-11-14 | 6.930 | 6.980 | 6.770 | 6.780 | 6.780 | 20,530,900 |
| 2024-11-13 | 6.970 | 7.060 | 6.850 | 6.960 | 6.960 | 22,657,002 |
| 2024-11-12 | 7.070 | 7.210 | 6.960 | 7.030 | 7.030 | 32,510,764 |
| 2024-11-11 | 7.020 | 7.080 | 6.930 | 7.060 | 7.060 | 23,653,858 |
| 2024-11-08 | 7.140 | 7.170 | 6.960 | 7.030 | 7.030 | 29,634,541 |
| 2024-11-07 | 6.900 | 7.090 | 6.830 | 7.090 | 7.090 | 28,414,259 |
| 2024-11-06 | 6.930 | 6.950 | 6.820 | 6.920 | 6.920 | 28,531,682 |
| 2024-11-05 | 6.790 | 6.930 | 6.730 | 6.920 | 6.920 | 26,681,730 |
| 2024-11-04 | 6.670 | 6.770 | 6.630 | 6.770 | 6.770 | 13,689,190 |
| 2024-11-01 | 6.770 | 6.850 | 6.600 | 6.660 | 6.660 | 22,154,551 |
| 2024-10-31 | 6.700 | 6.830 | 6.660 | 6.770 | 6.770 | 20,940,723 |
| 2024-10-30 | 6.740 | 6.790 | 6.630 | 6.710 | 6.710 | 18,428,610 |
| 2024-10-29 | 7.020 | 7.040 | 6.720 | 6.750 | 6.750 | 33,250,878 |
| 2024-10-28 | 6.850 | 7.030 | 6.810 | 7.020 | 7.020 | 25,423,630 |
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.