Jinxin Fertility Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 3.940 | 3.990 | 3.900 | 3.960 | 3.797 | 4,715,204 |
| 2023-11-13 | 3.980 | 3.990 | 3.880 | 3.920 | 3.759 | 8,188,000 |
| 2023-11-10 | 3.990 | 3.990 | 3.920 | 3.920 | 3.759 | 5,849,866 |
| 2023-11-09 | 4.080 | 4.160 | 4.000 | 4.010 | 3.845 | 9,124,500 |
| 2023-11-08 | 4.230 | 4.300 | 4.100 | 4.130 | 3.960 | 21,642,000 |
| 2023-11-07 | 4.260 | 4.330 | 4.170 | 4.230 | 4.056 | 11,959,500 |
| 2023-11-06 | 4.110 | 4.280 | 4.110 | 4.260 | 4.085 | 23,386,000 |
| 2023-11-03 | 4.070 | 4.070 | 4.020 | 4.060 | 3.893 | 7,317,152 |
| 2023-11-02 | 3.970 | 4.050 | 3.950 | 4.020 | 3.855 | 13,829,000 |
| 2023-11-01 | 3.930 | 3.960 | 3.810 | 3.950 | 3.787 | 9,705,500 |
| 2023-10-31 | 3.970 | 4.050 | 3.890 | 3.930 | 3.768 | 24,306,000 |
| 2023-10-30 | 3.790 | 3.990 | 3.790 | 3.930 | 3.768 | 26,414,000 |
| 2023-10-27 | 3.540 | 3.770 | 3.490 | 3.740 | 3.586 | 13,753,500 |
| 2023-10-26 | 3.600 | 3.610 | 3.480 | 3.540 | 3.394 | 10,642,500 |
| 2023-10-25 | 3.700 | 3.710 | 3.560 | 3.600 | 3.452 | 9,567,500 |
| 2023-10-24 | 3.620 | 3.660 | 3.570 | 3.620 | 3.471 | 8,723,400 |
| 2023-10-20 | 3.650 | 3.700 | 3.600 | 3.630 | 3.481 | 5,417,500 |
| 2023-10-19 | 3.700 | 3.740 | 3.630 | 3.670 | 3.519 | 4,915,000 |
| 2023-10-18 | 3.810 | 3.830 | 3.720 | 3.730 | 3.577 | 3,609,500 |
| 2023-10-17 | 3.840 | 3.890 | 3.810 | 3.850 | 3.692 | 4,824,000 |
| 2023-10-16 | 3.950 | 3.980 | 3.790 | 3.810 | 3.653 | 8,656,000 |
| 2023-10-13 | 3.980 | 4.030 | 3.930 | 3.950 | 3.787 | 5,801,000 |
| 2023-10-12 | 4.040 | 4.060 | 4.000 | 4.050 | 3.883 | 9,791,000 |
| 2023-10-11 | 3.900 | 4.030 | 3.860 | 4.000 | 3.835 | 20,281,029 |
| 2023-10-10 | 3.870 | 3.970 | 3.800 | 3.830 | 3.672 | 11,831,500 |
| 2023-10-09 | 3.770 | 4.100 | 3.770 | 3.840 | 3.682 | 8,989,000 |
| 2023-10-06 | 3.830 | 4.110 | 3.830 | 4.050 | 3.883 | 6,339,600 |
| 2023-10-05 | 3.730 | 3.840 | 3.670 | 3.830 | 3.672 | 3,158,500 |
| 2023-10-04 | 3.640 | 3.710 | 3.580 | 3.700 | 3.548 | 3,218,020 |
| 2023-10-03 | 3.670 | 3.750 | 3.520 | 3.640 | 3.490 | 3,136,000 |
| 2023-09-29 | 3.690 | 3.760 | 3.670 | 3.740 | 3.586 | 3,038,000 |
| 2023-09-28 | 3.640 | 3.670 | 3.620 | 3.660 | 3.509 | 2,964,500 |
| 2023-09-27 | 3.560 | 3.670 | 3.560 | 3.650 | 3.500 | 5,119,000 |
| 2023-09-26 | 3.590 | 3.640 | 3.550 | 3.590 | 3.442 | 7,491,000 |
| 2023-09-25 | 3.710 | 3.710 | 3.590 | 3.630 | 3.481 | 6,648,500 |
| 2023-09-22 | 3.550 | 3.720 | 3.510 | 3.710 | 3.557 | 10,762,500 |
| 2023-09-21 | 3.600 | 3.640 | 3.540 | 3.570 | 3.423 | 10,999,500 |
| 2023-09-20 | 3.750 | 3.750 | 3.610 | 3.620 | 3.471 | 11,276,130 |
| 2023-09-19 | 3.790 | 3.790 | 3.660 | 3.740 | 3.586 | 17,440,500 |
| 2023-09-18 | 3.750 | 3.820 | 3.720 | 3.790 | 3.634 | 4,309,000 |
| 2023-09-15 | 3.790 | 3.810 | 3.700 | 3.760 | 3.605 | 9,394,314 |
| 2023-09-14 | 3.850 | 3.880 | 3.720 | 3.730 | 3.577 | 9,446,500 |
| 2023-09-13 | 3.880 | 3.900 | 3.830 | 3.850 | 3.692 | 5,574,500 |
| 2023-09-12 | 3.960 | 3.960 | 3.870 | 3.880 | 3.720 | 8,373,900 |
| 2023-09-11 | 3.850 | 3.980 | 3.810 | 3.970 | 3.807 | 7,729,000 |
| 2023-09-07 | 3.950 | 3.950 | 3.850 | 3.870 | 3.711 | 5,366,823 |
| 2023-09-06 | 4.020 | 4.020 | 3.900 | 3.940 | 3.778 | 9,349,000 |
| 2023-09-05 | 4.000 | 4.020 | 3.940 | 3.990 | 3.826 | 6,319,978 |
| 2023-09-04 | 3.950 | 4.010 | 3.880 | 4.000 | 3.835 | 13,374,410 |
| 2023-08-31 | 3.940 | 3.940 | 3.850 | 3.920 | 3.759 | 8,232,960 |
| 2023-08-30 | 4.040 | 4.110 | 3.850 | 3.890 | 3.730 | 19,955,500 |
| 2023-08-29 | 3.830 | 3.960 | 3.730 | 3.930 | 3.768 | 14,493,500 |
| 2023-08-28 | 3.970 | 4.070 | 3.810 | 3.830 | 3.672 | 9,088,500 |
| 2023-08-25 | 3.850 | 3.910 | 3.810 | 3.840 | 3.682 | 5,968,000 |
| 2023-08-24 | 3.810 | 3.920 | 3.800 | 3.870 | 3.711 | 7,293,215 |
| 2023-08-23 | 3.890 | 3.900 | 3.770 | 3.790 | 3.634 | 9,037,500 |
| 2023-08-22 | 3.870 | 3.970 | 3.800 | 3.890 | 3.730 | 11,142,500 |
| 2023-08-21 | 3.970 | 3.990 | 3.810 | 3.860 | 3.701 | 10,428,000 |
| 2023-08-18 | 4.080 | 4.080 | 3.950 | 3.970 | 3.807 | 10,017,000 |
| 2023-08-17 | 4.050 | 4.110 | 3.970 | 4.080 | 3.912 | 6,427,800 |
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.