Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.165	2.240	2.165	2.230	2.230	7,354,500
2026-10-16	2.270	2.270	2.175	2.195	2.195	11,325,500
2026-10-15	2.255	2.270	2.190	2.220	2.220	14,495,000
2026-10-14	2.260	2.315	2.260	2.275	2.275	7,935,200
2026-10-13	2.260	2.290	2.210	2.280	2.280	10,602,000
2026-10-12	2.290	2.350	2.245	2.260	2.260	8,740,000
2026-10-09	2.205	2.295	2.195	2.290	2.290	13,833,000
2026-10-08	2.290	2.305	2.200	2.230	2.230	15,976,500
2026-10-07	2.240	2.300	2.205	2.290	2.290	5,399,500
2026-10-06	2.190	2.235	2.180	2.230	2.230	5,352,000
2026-10-05	2.150	2.175	2.070	2.170	2.170	6,515,500
2026-10-02	2.200	2.200	2.090	2.150	2.150	10,200,500
2026-09-30	2.105	2.260	2.095	2.240	2.240	28,284,000
2026-09-29	2.100	2.115	2.070	2.105	2.105	5,432,000
2026-09-28	2.105	2.135	2.095	2.100	2.100	6,854,500
2026-09-25	2.095	2.110	2.005	2.110	2.110	6,043,000
2026-09-24	2.120	2.160	2.105	2.105	2.105	6,020,000
2026-09-23	2.150	2.160	2.120	2.140	2.140	7,296,000
2026-09-22	2.140	2.165	2.100	2.125	2.125	11,052,636
2026-09-21	2.080	2.150	2.080	2.140	2.140	9,305,500
2026-09-18	2.100	2.125	2.075	2.090	2.090	18,096,000
2026-09-17	2.120	2.140	2.085	2.095	2.095	5,968,500
2026-09-16	2.110	2.140	2.070	2.125	2.125	5,902,000
2026-09-15	2.115	2.135	2.085	2.090	2.090	5,324,500
2026-09-14	2.095	2.150	2.095	2.115	2.115	12,100,500
2026-09-11	2.150	2.150	2.095	2.095	2.095	10,914,500
2026-09-10	2.220	2.220	2.150	2.155	2.155	6,910,000
2026-09-09	2.240	2.250	2.195	2.215	2.215	7,303,500
2026-09-08	2.210	2.230	2.180	2.200	2.200	6,361,500
2026-09-07	2.220	2.220	2.180	2.200	2.200	6,577,500
2026-09-04	2.150	2.225	2.150	2.195	2.195	15,011,000
2026-09-03	2.190	2.220	2.125	2.130	2.130	10,188,000
2026-09-02	2.220	2.240	2.160	2.170	2.170	14,383,000
2026-09-01	2.250	2.250	2.195	2.230	2.230	13,567,500
2026-08-31	2.250	2.270	2.190	2.220	2.220	18,646,000
2026-08-28	2.280	2.320	2.245	2.270	2.270	15,797,985
2026-08-27	2.345	2.375	2.240	2.280	2.280	22,460,500
2026-08-26	2.260	2.420	2.255	2.345	2.345	50,278,500
2026-08-25	2.250	2.335	2.240	2.255	2.255	21,768,500
2026-08-24	2.230	2.305	2.175	2.235	2.235	21,251,500
2026-08-21	2.145	2.240	2.130	2.230	2.230	17,512,869
2026-08-20	2.080	2.175	2.080	2.145	2.145	16,123,500
2026-08-19	2.090	2.110	2.060	2.090	2.090	9,824,500
2026-08-18	2.120	2.125	2.075	2.075	2.075	10,937,230
2026-08-17	2.080	2.170	2.075	2.120	2.120	11,888,000
2026-08-14	2.130	2.130	2.080	2.080	2.080	19,209,000
2026-08-13	2.105	2.180	2.100	2.110	2.110	14,768,500
2026-08-12	2.150	2.150	2.100	2.115	2.115	12,624,500
2026-08-11	2.140	2.195	2.140	2.140	2.140	12,150,000
2026-08-10	2.210	2.235	2.130	2.160	2.160	15,256,500
2026-08-07	2.180	2.215	2.150	2.210	2.210	8,411,000
2026-08-06	2.165	2.190	2.140	2.175	2.175	8,989,500
2026-08-05	2.185	2.200	2.160	2.180	2.180	4,791,500
2026-08-04	2.225	2.250	2.160	2.175	2.175	6,234,000
2026-08-03	2.170	2.225	2.150	2.220	2.220	6,024,769
2026-07-31	2.210	2.230	2.160	2.170	2.170	12,127,000
2026-07-30	2.260	2.280	2.200	2.210	2.210	8,309,500
2026-07-29	2.240	2.260	2.230	2.250	2.250	4,803,500
2026-07-28	2.190	2.240	2.190	2.230	2.230	3,844,500
2026-07-27	2.210	2.230	2.180	2.210	2.210	3,759,500

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0418 HKD
2024-06-27	0.0595 HKD
2022-06-30	0.0738 HKD
2020-07-02	0.0680 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.