Jinyu Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	6.700	6.830	6.650	6.800	6.800	23,571,569
2024-10-24	6.700	6.840	6.670	6.700	6.700	28,257,873
2024-10-23	6.690	6.750	6.620	6.690	6.690	24,740,822
2024-10-22	6.430	6.680	6.430	6.680	6.680	28,815,011
2024-10-21	6.510	6.540	6.390	6.460	6.460	25,108,848
2024-10-18	6.340	6.620	6.280	6.470	6.470	27,849,494
2024-10-17	6.430	6.500	6.350	6.350	6.350	17,465,406
2024-10-16	6.350	6.510	6.300	6.430	6.430	17,062,854
2024-10-15	6.570	6.580	6.370	6.380	6.380	24,020,438
2024-10-14	6.500	6.620	6.410	6.570	6.570	23,929,043
2024-10-11	6.850	6.850	6.440	6.560	6.560	25,082,515
2024-10-10	6.840	7.040	6.760	6.850	6.850	29,052,373
2024-10-09	7.350	7.350	6.750	6.780	6.780	42,728,682
2024-10-08	8.020	8.030	7.140	7.480	7.480	63,757,872
2024-09-30	7.010	7.410	6.930	7.300	7.300	52,095,171
2024-09-27	6.570	6.790	6.520	6.780	6.780	15,341,600
2024-09-26	6.160	6.440	6.130	6.430	6.430	18,188,247
2024-09-25	6.190	6.350	6.140	6.150	6.150	17,432,382
2024-09-24	5.850	6.110	5.830	6.110	6.110	17,452,342
2024-09-23	5.810	5.880	5.770	5.790	5.790	7,477,024
2024-09-20	5.840	5.860	5.730	5.800	5.800	9,584,645
2024-09-19	5.700	5.950	5.690	5.860	5.860	12,689,783
2024-09-18	5.760	5.760	5.620	5.670	5.670	6,273,130
2024-09-13	5.810	5.810	5.700	5.760	5.760	8,465,000
2024-09-12	5.850	5.910	5.800	5.810	5.810	6,954,351
2024-09-11	5.790	5.870	5.770	5.810	5.810	6,366,323
2024-09-10	5.930	5.940	5.710	5.820	5.820	9,918,434
2024-09-09	5.930	5.990	5.890	5.910	5.910	7,338,623
2024-09-06	6.100	6.100	5.950	5.960	5.960	8,786,536
2024-09-05	6.010	6.110	6.010	6.070	6.070	7,169,500
2024-09-04	6.020	6.110	6.000	6.020	6.020	7,237,524
2024-09-03	6.060	6.130	6.030	6.050	6.050	8,793,500
2024-09-02	6.190	6.390	6.050	6.060	6.060	15,310,200
2024-08-30	6.170	6.350	6.080	6.260	6.260	12,817,800
2024-08-29	6.080	6.230	6.060	6.180	6.180	9,321,230
2024-08-28	6.070	6.130	5.970	6.080	6.080	6,989,116
2024-08-27	6.040	6.120	6.010	6.070	6.070	8,378,900
2024-08-26	6.000	6.070	5.940	6.040	6.040	7,169,965
2024-08-23	6.020	6.050	5.940	6.000	6.000	8,536,950
2024-08-22	6.150	6.170	5.970	6.000	6.000	13,045,704
2024-08-21	6.210	6.280	6.100	6.130	6.130	9,395,983
2024-08-20	6.340	6.350	6.190	6.230	6.230	10,995,111
2024-08-19	6.380	6.440	6.310	6.350	6.350	9,814,421
2024-08-16	6.550	6.570	6.360	6.380	6.380	15,463,180
2024-08-15	6.630	6.710	6.530	6.560	6.560	15,064,982
2024-08-14	6.770	6.790	6.620	6.630	6.630	8,899,468
2024-08-13	6.810	6.820	6.710	6.800	6.800	6,003,200
2024-08-12	6.770	6.900	6.760	6.820	6.820	9,591,700
2024-08-09	6.890	6.940	6.770	6.770	6.770	9,345,300
2024-08-08	6.740	6.910	6.730	6.890	6.890	11,109,553
2024-08-07	6.820	6.860	6.740	6.790	6.790	8,258,500
2024-08-06	6.720	6.850	6.710	6.850	6.850	10,755,404
2024-08-05	6.850	7.000	6.670	6.700	6.700	17,768,616
2024-08-02	6.720	6.930	6.680	6.830	6.830	15,101,100
2024-08-01	6.830	6.930	6.670	6.750	6.750	13,154,700
2024-07-31	6.470	6.830	6.420	6.820	6.820	18,967,284
2024-07-30	6.380	6.510	6.360	6.480	6.480	8,819,900
2024-07-29	6.520	6.550	6.390	6.410	6.410	9,365,524
2024-07-26	6.450	6.570	6.440	6.540	6.540	7,724,364
2024-07-25	6.360	6.560	6.310	6.460	6.460	11,017,000

← NewerPage 9 of 21 · 1,216 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.