Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	3.100	3.310	3.030	3.230	3.097	62,613,500
2024-05-10	3.060	3.100	2.970	3.030	2.905	34,950,820
2024-05-09	2.760	3.130	2.750	3.070	2.944	62,573,641
2024-05-08	2.780	2.820	2.710	2.730	2.618	11,240,500
2024-05-07	2.840	2.840	2.740	2.780	2.666	13,842,150
2024-05-06	2.840	2.890	2.770	2.820	2.704	26,417,500
2024-05-03	2.850	2.900	2.780	2.840	2.723	7,747,678
2024-05-02	2.700	2.840	2.590	2.830	2.714	9,549,500
2024-04-30	2.720	2.740	2.630	2.660	2.551	11,624,500
2024-04-29	2.620	2.760	2.610	2.710	2.598	30,070,000
2024-04-26	2.460	2.610	2.460	2.600	2.493	26,827,100
2024-04-25	2.490	2.530	2.440	2.460	2.359	14,101,000
2024-04-24	2.410	2.510	2.360	2.480	2.378	11,426,000
2024-04-23	2.350	2.410	2.310	2.400	2.301	9,635,110
2024-04-22	2.270	2.350	2.270	2.320	2.225	4,809,500
2024-04-19	2.310	2.310	2.240	2.270	2.177	6,966,112
2024-04-18	2.320	2.340	2.270	2.310	2.215	5,982,000
2024-04-17	2.280	2.330	2.260	2.300	2.205	7,538,000
2024-04-16	2.390	2.390	2.260	2.260	2.167	11,804,700
2024-04-15	2.380	2.430	2.360	2.360	2.263	7,867,000
2024-04-12	2.520	2.520	2.420	2.420	2.320	10,174,500
2024-04-11	2.570	2.570	2.480	2.520	2.416	11,654,000
2024-04-10	2.570	2.590	2.530	2.570	2.464	11,407,500
2024-04-09	2.430	2.590	2.430	2.550	2.445	26,749,000
2024-04-08	2.380	2.470	2.370	2.430	2.330	18,914,500
2024-04-05	2.450	2.450	2.260	2.360	2.263	4,502,700
2024-04-03	2.460	2.460	2.400	2.440	2.340	11,003,270
2024-04-02	2.460	2.510	2.410	2.440	2.340	14,072,480
2024-03-28	2.350	2.470	2.320	2.430	2.330	15,539,500
2024-03-27	2.400	2.430	2.350	2.350	2.253	8,753,500
2024-03-26	2.460	2.460	2.360	2.400	2.301	8,517,000
2024-03-25	2.490	2.490	2.400	2.410	2.311	9,586,000
2024-03-22	2.560	2.560	2.400	2.470	2.368	25,122,500
2024-03-21	2.530	2.590	2.530	2.560	2.455	11,742,180
2024-03-20	2.480	2.530	2.450	2.520	2.416	10,240,500
2024-03-19	2.590	2.600	2.470	2.480	2.378	21,353,369
2024-03-18	2.660	2.680	2.580	2.600	2.493	24,159,270
2024-03-15	2.560	2.590	2.500	2.530	2.426	12,782,160
2024-03-14	2.730	2.750	2.540	2.570	2.464	15,982,700
2024-03-13	2.700	2.760	2.620	2.680	2.570	20,131,320
2024-03-12	2.520	2.720	2.500	2.700	2.589	28,723,699
2024-03-11	2.430	2.530	2.420	2.520	2.416	20,541,500
2024-03-08	2.390	2.460	2.380	2.420	2.320	8,532,500
2024-03-07	2.420	2.430	2.350	2.370	2.272	11,207,920
2024-03-06	2.360	2.450	2.360	2.440	2.340	10,202,350
2024-03-05	2.460	2.460	2.340	2.350	2.253	19,900,289
2024-03-04	2.420	2.530	2.390	2.480	2.378	21,983,000
2024-03-01	2.430	2.440	2.370	2.410	2.311	10,031,000
2024-02-29	2.420	2.480	2.390	2.430	2.330	19,495,199
2024-02-28	2.510	2.590	2.380	2.400	2.301	21,867,359
2024-02-27	2.450	2.540	2.420	2.530	2.426	13,354,000
2024-02-26	2.500	2.560	2.460	2.460	2.359	22,585,000
2024-02-23	2.480	2.500	2.440	2.490	2.388	10,136,000
2024-02-22	2.440	2.480	2.380	2.480	2.378	9,247,500
2024-02-21	2.360	2.470	2.300	2.410	2.311	19,937,869
2024-02-20	2.240	2.360	2.230	2.360	2.263	12,988,000
2024-02-19	2.330	2.330	2.220	2.240	2.148	14,049,000
2024-02-16	2.140	2.320	2.120	2.320	2.225	6,175,300
2024-02-15	2.120	2.170	2.060	2.160	2.071	4,988,000
2024-02-14	2.140	2.140	2.050	2.090	2.004	5,656,500

← NewerPage 11 of 21 · 1,232 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.