Jinxin Fertility Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 2.610 | 2.650 | 2.570 | 2.600 | 2.545 | 4,936,443 |
| 2024-08-07 | 2.610 | 2.640 | 2.560 | 2.620 | 2.564 | 4,679,600 |
| 2024-08-06 | 2.520 | 2.620 | 2.500 | 2.610 | 2.555 | 16,160,000 |
| 2024-08-05 | 2.510 | 2.580 | 2.450 | 2.470 | 2.418 | 11,431,500 |
| 2024-08-02 | 2.490 | 2.570 | 2.470 | 2.490 | 2.437 | 8,335,500 |
| 2024-08-01 | 2.530 | 2.540 | 2.450 | 2.530 | 2.476 | 7,844,500 |
| 2024-07-31 | 2.390 | 2.540 | 2.390 | 2.520 | 2.467 | 10,120,000 |
| 2024-07-30 | 2.450 | 2.470 | 2.380 | 2.390 | 2.339 | 4,607,000 |
| 2024-07-29 | 2.430 | 2.470 | 2.370 | 2.430 | 2.378 | 14,606,000 |
| 2024-07-26 | 2.380 | 2.430 | 2.370 | 2.400 | 2.349 | 3,659,500 |
| 2024-07-25 | 2.390 | 2.420 | 2.350 | 2.370 | 2.320 | 8,968,000 |
| 2024-07-24 | 2.460 | 2.470 | 2.350 | 2.390 | 2.339 | 17,264,561 |
| 2024-07-23 | 2.530 | 2.530 | 2.420 | 2.430 | 2.378 | 10,929,000 |
| 2024-07-22 | 2.570 | 2.590 | 2.490 | 2.520 | 2.467 | 20,399,779 |
| 2024-07-19 | 2.910 | 2.910 | 2.500 | 2.540 | 2.486 | 57,401,000 |
| 2024-07-18 | 2.800 | 2.950 | 2.760 | 2.910 | 2.848 | 14,670,500 |
| 2024-07-17 | 2.790 | 2.850 | 2.780 | 2.800 | 2.741 | 9,183,000 |
| 2024-07-16 | 2.800 | 2.800 | 2.740 | 2.760 | 2.701 | 7,782,000 |
| 2024-07-15 | 2.860 | 2.870 | 2.770 | 2.800 | 2.741 | 4,502,000 |
| 2024-07-12 | 2.760 | 2.870 | 2.750 | 2.860 | 2.799 | 10,857,000 |
| 2024-07-11 | 2.660 | 2.770 | 2.660 | 2.760 | 2.701 | 8,284,500 |
| 2024-07-10 | 2.700 | 2.760 | 2.650 | 2.670 | 2.613 | 11,820,500 |
| 2024-07-09 | 2.800 | 2.800 | 2.650 | 2.690 | 2.633 | 25,852,000 |
| 2024-07-08 | 2.850 | 2.860 | 2.720 | 2.800 | 2.741 | 11,887,500 |
| 2024-07-05 | 2.810 | 2.860 | 2.770 | 2.850 | 2.790 | 6,555,500 |
| 2024-07-04 | 2.870 | 2.930 | 2.800 | 2.810 | 2.750 | 4,911,000 |
| 2024-07-03 | 2.770 | 2.920 | 2.770 | 2.880 | 2.819 | 10,278,170 |
| 2024-07-02 | 2.800 | 2.890 | 2.750 | 2.770 | 2.711 | 7,843,370 |
| 2024-06-28 | 2.750 | 2.820 | 2.740 | 2.780 | 2.721 | 7,940,370 |
| 2024-06-27 | 2.870 | 2.870 | 2.710 | 2.750 | 2.692 | 9,670,500 |
| 2024-06-26 | 2.860 | 2.940 | 2.830 | 2.920 | 2.800 | 5,267,000 |
| 2024-06-25 | 2.880 | 2.940 | 2.840 | 2.860 | 2.742 | 8,052,950 |
| 2024-06-24 | 2.950 | 2.950 | 2.810 | 2.880 | 2.762 | 13,798,370 |
| 2024-06-21 | 2.950 | 2.950 | 2.890 | 2.950 | 2.829 | 39,462,500 |
| 2024-06-20 | 3.110 | 3.110 | 2.910 | 2.940 | 2.819 | 18,050,500 |
| 2024-06-19 | 3.020 | 3.120 | 3.020 | 3.060 | 2.934 | 11,600,500 |
| 2024-06-18 | 3.040 | 3.070 | 2.960 | 3.010 | 2.886 | 11,690,500 |
| 2024-06-17 | 3.150 | 3.150 | 3.010 | 3.020 | 2.896 | 15,615,350 |
| 2024-06-14 | 3.160 | 3.160 | 3.050 | 3.110 | 2.982 | 8,154,000 |
| 2024-06-13 | 3.080 | 3.210 | 3.080 | 3.150 | 3.020 | 12,500,500 |
| 2024-06-12 | 3.130 | 3.140 | 3.000 | 3.040 | 2.915 | 29,948,000 |
| 2024-06-11 | 3.150 | 3.190 | 3.080 | 3.130 | 3.001 | 14,469,000 |
| 2024-06-07 | 3.310 | 3.310 | 3.170 | 3.180 | 3.049 | 12,847,500 |
| 2024-06-06 | 3.370 | 3.410 | 3.230 | 3.270 | 3.135 | 12,033,000 |
| 2024-06-05 | 3.390 | 3.400 | 3.290 | 3.320 | 3.183 | 13,561,000 |
| 2024-06-04 | 3.190 | 3.400 | 3.190 | 3.330 | 3.193 | 22,605,080 |
| 2024-06-03 | 3.180 | 3.300 | 3.160 | 3.190 | 3.059 | 12,951,730 |
| 2024-05-31 | 3.140 | 3.240 | 3.130 | 3.140 | 3.011 | 19,846,000 |
| 2024-05-30 | 3.220 | 3.230 | 3.100 | 3.120 | 2.992 | 14,305,000 |
| 2024-05-29 | 3.250 | 3.270 | 3.170 | 3.220 | 3.088 | 17,302,500 |
| 2024-05-28 | 3.360 | 3.380 | 3.220 | 3.270 | 3.135 | 21,236,000 |
| 2024-05-27 | 3.250 | 3.390 | 3.100 | 3.360 | 3.222 | 41,195,008 |
| 2024-05-24 | 3.370 | 3.420 | 3.200 | 3.230 | 3.097 | 40,447,953 |
| 2024-05-23 | 3.560 | 3.610 | 3.390 | 3.400 | 3.260 | 35,201,199 |
| 2024-05-22 | 3.480 | 3.610 | 3.450 | 3.550 | 3.404 | 62,972,000 |
| 2024-05-21 | 3.450 | 3.470 | 3.330 | 3.350 | 3.212 | 35,157,953 |
| 2024-05-20 | 3.210 | 3.490 | 3.180 | 3.450 | 3.308 | 62,705,000 |
| 2024-05-17 | 3.180 | 3.320 | 3.160 | 3.180 | 3.049 | 26,021,609 |
| 2024-05-16 | 3.250 | 3.260 | 3.110 | 3.170 | 3.040 | 26,027,109 |
| 2024-05-14 | 3.250 | 3.350 | 3.200 | 3.210 | 3.078 | 29,336,680 |
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.