Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.200	2.240	2.160	2.180	2.090	1,781,000
2024-02-08	2.250	2.290	2.210	2.280	2.186	12,861,380
2024-02-07	2.310	2.360	2.240	2.250	2.157	17,669,500
2024-02-06	2.140	2.320	2.120	2.280	2.186	36,620,500
2024-02-05	2.130	2.170	2.070	2.140	2.052	14,291,640
2024-02-02	2.210	2.280	2.100	2.140	2.052	19,945,500
2024-02-01	2.150	2.280	2.120	2.210	2.119	24,935,131
2024-01-31	2.220	2.240	2.140	2.170	2.081	21,481,000
2024-01-30	2.320	2.320	2.220	2.240	2.148	19,223,619
2024-01-29	2.370	2.440	2.300	2.320	2.225	19,503,650
2024-01-26	2.460	2.500	2.300	2.340	2.244	28,676,000
2024-01-25	2.470	2.490	2.380	2.470	2.368	23,764,000
2024-01-24	2.410	2.460	2.340	2.440	2.340	15,478,030
2024-01-23	2.350	2.450	2.330	2.400	2.301	16,180,500
2024-01-22	2.450	2.460	2.300	2.340	2.244	19,459,039
2024-01-19	2.550	2.560	2.430	2.460	2.359	16,925,500
2024-01-18	2.570	2.580	2.480	2.540	2.435	17,106,000
2024-01-17	2.730	2.730	2.540	2.570	2.464	21,715,500
2024-01-16	2.840	2.840	2.680	2.730	2.618	11,156,500
2024-01-15	2.860	2.870	2.740	2.790	2.675	11,152,000
2024-01-12	2.840	2.880	2.780	2.800	2.685	13,714,800
2024-01-11	2.810	2.890	2.790	2.840	2.723	12,830,500
2024-01-10	2.840	2.880	2.780	2.790	2.675	12,371,000
2024-01-09	2.830	2.910	2.790	2.840	2.723	16,086,810
2024-01-08	2.990	3.020	2.760	2.780	2.666	33,193,270
2024-01-05	3.080	3.090	2.950	2.960	2.838	26,608,279
2024-01-04	3.240	3.240	3.080	3.080	2.953	19,975,730
2024-01-03	3.260	3.290	3.200	3.240	3.107	8,314,894
2024-01-02	3.380	3.400	3.250	3.260	3.126	7,809,000
2023-12-29	3.330	3.360	3.310	3.350	3.212	7,873,312
2023-12-28	3.200	3.360	3.200	3.320	3.183	9,673,500
2023-12-27	3.210	3.270	3.150	3.200	3.068	7,006,632
2023-12-22	3.250	3.270	3.170	3.200	3.068	6,561,816
2023-12-21	3.180	3.280	3.160	3.260	3.126	6,184,569
2023-12-20	3.240	3.270	3.200	3.210	3.078	4,775,355
2023-12-19	3.350	3.360	3.210	3.230	3.097	6,479,500
2023-12-18	3.350	3.400	3.290	3.320	3.183	7,151,710
2023-12-15	3.300	3.450	3.250	3.400	3.260	22,366,779
2023-12-14	3.230	3.330	3.230	3.250	3.116	18,328,000
2023-12-13	3.330	3.350	3.160	3.190	3.059	20,260,439
2023-12-12	3.430	3.430	3.290	3.300	3.164	33,046,500
2023-12-11	3.450	3.450	3.310	3.420	3.279	27,406,000
2023-12-08	3.530	3.530	3.440	3.450	3.308	9,493,000
2023-12-07	3.550	3.550	3.430	3.510	3.366	11,622,270
2023-12-06	3.580	3.580	3.490	3.510	3.366	15,443,710
2023-12-05	3.600	3.620	3.500	3.530	3.385	17,072,369
2023-12-04	3.680	3.750	3.580	3.620	3.471	14,165,810
2023-12-01	3.750	3.750	3.680	3.680	3.529	8,815,500
2023-11-30	3.700	3.770	3.680	3.750	3.596	8,345,321
2023-11-29	3.800	3.830	3.680	3.710	3.557	8,821,817
2023-11-28	3.930	3.930	3.720	3.780	3.624	8,388,000
2023-11-27	3.950	3.950	3.820	3.840	3.682	6,908,707
2023-11-24	3.990	3.990	3.890	3.900	3.740	4,310,778
2023-11-23	3.900	3.990	3.870	3.990	3.826	6,279,000
2023-11-22	4.050	4.050	3.830	3.890	3.730	14,839,500
2023-11-21	4.000	4.130	3.970	4.050	3.883	10,962,090
2023-11-20	3.990	4.000	3.910	3.980	3.816	4,441,000
2023-11-17	3.960	3.970	3.890	3.940	3.778	4,674,500
2023-11-16	4.040	4.050	3.920	3.990	3.826	4,507,000
2023-11-15	4.050	4.090	4.000	4.040	3.874	7,569,500

← NewerPage 12 of 21 · 1,229 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.