Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.070	4.090	4.010	4.050	3.883	6,935,134
2023-08-15	4.060	4.110	4.010	4.070	3.903	6,556,000
2023-08-14	4.070	4.110	3.980	4.110	3.941	8,631,000
2023-08-11	4.160	4.160	4.080	4.090	3.922	7,413,500
2023-08-10	4.210	4.210	4.110	4.150	3.979	7,720,718
2023-08-09	4.080	4.290	4.080	4.210	4.037	11,783,560
2023-08-08	4.160	4.170	4.050	4.130	3.960	14,116,960
2023-08-07	4.290	4.360	4.160	4.170	3.998	16,292,200
2023-08-04	4.350	4.430	4.290	4.360	4.181	9,138,000
2023-08-03	4.270	4.320	4.220	4.310	4.133	11,939,270
2023-08-02	4.430	4.480	4.280	4.280	4.104	13,853,260
2023-08-01	4.510	4.620	4.420	4.440	4.257	9,245,000
2023-07-31	4.590	4.710	4.450	4.500	4.315	17,165,500
2023-07-28	4.320	4.600	4.280	4.560	4.372	18,283,400
2023-07-27	4.410	4.420	4.290	4.380	4.200	6,868,000
2023-07-26	4.380	4.420	4.310	4.350	4.171	5,707,000
2023-07-25	4.330	4.430	4.270	4.420	4.238	11,681,500
2023-07-24	4.220	4.310	4.160	4.220	4.046	5,835,917
2023-07-21	4.210	4.340	4.210	4.260	4.085	5,674,000
2023-07-20	4.250	4.320	4.170	4.240	4.066	6,478,500
2023-07-19	4.300	4.320	4.150	4.240	4.066	12,890,780
2023-07-18	4.410	4.450	4.330	4.330	4.152	5,749,787
2023-07-14	4.510	4.540	4.430	4.450	4.267	5,357,500
2023-07-13	4.380	4.540	4.380	4.500	4.315	15,279,500
2023-07-12	4.380	4.390	4.310	4.350	4.171	4,906,000
2023-07-11	4.290	4.400	4.270	4.380	4.200	7,707,500
2023-07-10	4.300	4.380	4.260	4.270	4.094	8,943,983
2023-07-07	4.270	4.320	4.200	4.270	4.094	8,192,500
2023-07-06	4.340	4.370	4.200	4.270	4.094	8,452,000
2023-07-05	4.510	4.510	4.340	4.360	4.181	8,220,500
2023-07-04	4.400	4.550	4.340	4.490	4.305	14,848,930
2023-07-03	4.180	4.430	4.150	4.430	4.248	20,274,500
2023-06-30	4.140	4.160	4.050	4.140	3.970	20,367,600
2023-06-29	4.230	4.250	4.120	4.130	3.960	12,788,500
2023-06-28	4.310	4.310	4.150	4.230	4.056	9,506,500
2023-06-27	4.230	4.300	4.190	4.270	4.094	8,430,000
2023-06-26	4.160	4.270	4.050	4.220	4.046	15,303,500
2023-06-23	4.280	4.280	4.000	4.010	3.845	7,728,700
2023-06-21	4.430	4.430	4.230	4.260	4.085	18,720,000
2023-06-20	4.570	4.590	4.430	4.490	4.305	10,935,500
2023-06-19	4.700	4.700	4.460	4.550	4.363	18,610,260
2023-06-16	4.520	4.730	4.510	4.620	4.430	48,977,848
2023-06-15	4.270	4.430	4.200	4.430	4.248	20,339,801
2023-06-14	4.250	4.330	4.170	4.220	4.046	11,758,500
2023-06-13	4.280	4.320	4.240	4.250	4.075	8,052,000
2023-06-12	4.400	4.400	4.210	4.310	4.133	9,889,170
2023-06-09	4.340	4.420	4.300	4.400	4.219	8,072,500
2023-06-08	4.290	4.310	4.240	4.300	4.123	6,696,500
2023-06-07	4.280	4.340	4.240	4.290	4.113	6,421,500
2023-06-06	4.300	4.300	4.180	4.220	4.046	9,656,000
2023-06-05	4.300	4.330	4.210	4.240	4.066	7,147,794
2023-06-02	4.110	4.320	4.000	4.270	4.094	17,141,500
2023-06-01	4.050	4.170	4.020	4.070	3.903	10,659,500
2023-05-31	4.060	4.060	3.960	4.050	3.883	17,613,500
2023-05-30	3.990	4.130	3.920	4.090	3.922	17,361,000
2023-05-29	4.170	4.200	3.950	3.970	3.807	29,372,561
2023-05-25	4.230	4.230	4.100	4.180	4.008	21,855,330
2023-05-24	4.410	4.410	4.230	4.260	4.085	18,223,961
2023-05-23	4.500	4.530	4.370	4.420	4.238	6,550,500
2023-05-22	4.410	4.500	4.360	4.460	4.276	12,691,500

← NewerPage 14 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.