Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.510	4.510	4.370	4.410	4.229	16,201,000
2023-05-18	4.610	4.680	4.410	4.500	4.315	18,853,500
2023-05-17	4.780	4.780	4.580	4.610	4.420	9,933,810
2023-05-16	4.800	5.000	4.700	4.750	4.555	24,409,000
2023-05-15	4.760	4.780	4.570	4.740	4.545	25,768,830
2023-05-12	4.850	4.850	4.720	4.730	4.535	10,449,000
2023-05-11	4.890	4.980	4.780	4.800	4.602	11,783,000
2023-05-10	4.880	4.900	4.810	4.890	4.689	6,491,250
2023-05-09	5.190	5.200	4.850	4.860	4.660	25,586,000
2023-05-08	5.220	5.220	5.030	5.120	4.909	15,904,820
2023-05-05	5.090	5.210	5.070	5.160	4.948	7,288,500
2023-05-04	5.050	5.180	5.030	5.090	4.881	11,258,230
2023-05-03	5.170	5.170	4.990	5.050	4.842	4,729,376
2023-05-02	5.200	5.230	4.950	5.100	4.890	6,937,900
2023-04-28	5.200	5.260	5.100	5.150	4.938	13,120,500
2023-04-27	5.140	5.210	5.070	5.170	4.957	10,870,000
2023-04-26	4.980	5.180	4.960	5.140	4.928	24,138,689
2023-04-25	5.170	5.170	4.910	4.980	4.775	21,587,051
2023-04-24	5.100	5.230	5.090	5.170	4.957	17,732,230
2023-04-21	5.310	5.340	5.050	5.090	4.881	19,888,500
2023-04-20	5.260	5.360	5.220	5.270	5.053	15,028,000
2023-04-19	5.520	5.520	5.270	5.290	5.072	18,098,900
2023-04-18	5.670	5.670	5.470	5.520	5.293	16,176,000
2023-04-17	5.700	5.720	5.600	5.670	5.437	14,646,000
2023-04-14	5.800	5.800	5.610	5.620	5.389	23,902,180
2023-04-13	5.590	5.790	5.470	5.750	5.513	25,497,000
2023-04-12	5.760	5.780	5.590	5.620	5.389	19,016,061
2023-04-11	5.700	5.780	5.620	5.720	5.485	27,081,250
2023-04-06	5.560	5.610	5.420	5.600	5.370	19,498,279
2023-04-04	5.480	5.600	5.290	5.580	5.350	31,332,850
2023-04-03	5.280	5.600	5.280	5.490	5.264	36,346,449
2023-03-31	5.150	5.390	5.150	5.260	5.044	40,615,000
2023-03-30	5.410	5.420	5.200	5.330	5.111	17,465,240
2023-03-29	5.330	5.380	5.260	5.360	5.139	14,869,410
2023-03-28	5.400	5.430	5.210	5.240	5.024	22,756,500
2023-03-27	5.350	5.500	5.300	5.400	5.178	19,723,270
2023-03-24	5.450	5.500	5.300	5.380	5.159	23,575,250
2023-03-23	5.390	5.500	5.310	5.450	5.226	32,275,500
2023-03-22	5.440	5.540	5.330	5.420	5.197	18,289,000
2023-03-21	5.190	5.380	5.190	5.370	5.149	35,093,301
2023-03-20	5.350	5.350	5.120	5.180	4.967	23,495,930
2023-03-17	5.270	5.370	5.160	5.330	5.111	34,188,832
2023-03-16	5.170	5.330	5.120	5.150	4.938	19,835,910
2023-03-15	5.130	5.370	5.100	5.220	5.005	30,603,500
2023-03-14	5.220	5.280	4.980	5.060	4.852	32,124,000
2023-03-13	5.310	5.430	5.090	5.200	4.986	55,005,207
2023-03-10	5.350	5.400	5.180	5.260	5.044	41,586,898
2023-03-09	5.790	5.790	5.450	5.480	5.254	37,519,672
2023-03-08	6.050	6.050	5.620	5.730	5.494	61,351,621
2023-03-07	6.450	6.560	6.010	6.090	5.839	47,286,262
2023-03-06	6.710	6.730	6.460	6.540	6.271	31,625,961
2023-03-03	6.680	6.820	6.550	6.740	6.463	20,016,490
2023-03-02	6.690	6.710	6.540	6.700	6.424	18,802,730
2023-03-01	6.360	6.700	6.280	6.690	6.415	39,151,648
2023-02-28	6.200	6.350	6.120	6.240	5.983	13,799,500
2023-02-27	6.190	6.270	6.050	6.180	5.926	13,728,500
2023-02-24	6.410	6.460	6.200	6.230	5.974	15,124,500
2023-02-23	6.360	6.550	6.320	6.420	6.156	15,826,730
2023-02-22	6.370	6.390	6.190	6.300	6.041	13,534,570
2023-02-21	6.520	6.640	6.320	6.370	6.108	18,167,520

← NewerPage 15 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.