Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	6.480	6.600	6.280	6.580	6.309	14,980,000
2023-02-17	6.480	6.680	6.430	6.480	6.213	14,049,500
2023-02-16	6.520	6.720	6.400	6.480	6.213	18,688,029
2023-02-15	6.670	6.740	6.350	6.410	6.146	20,622,029
2023-02-14	6.610	6.700	6.520	6.650	6.376	13,514,700
2023-02-13	6.590	6.700	6.380	6.600	6.328	25,758,400
2023-02-10	6.940	6.940	6.500	6.590	6.319	38,018,020
2023-02-09	6.740	6.960	6.670	6.950	6.664	22,835,301
2023-02-08	7.180	7.220	6.680	6.740	6.463	51,333,273
2023-02-07	7.350	7.490	7.100	7.190	6.894	45,227,441
2023-02-06	8.150	8.280	7.260	7.330	7.028	81,047,219
2023-02-03	7.650	8.010	7.630	7.710	7.393	40,383,520
2023-02-02	7.670	8.030	7.510	7.640	7.326	46,286,000
2023-02-01	7.300	7.590	7.120	7.560	7.249	25,976,160
2023-01-31	7.510	7.580	7.110	7.270	6.971	31,549,980
2023-01-30	7.900	7.940	7.290	7.330	7.028	56,704,672
2023-01-27	7.980	7.990	7.630	7.700	7.383	9,017,477
2023-01-26	7.610	7.880	7.550	7.880	7.556	14,089,000
2023-01-20	7.520	7.580	7.330	7.470	7.163	6,261,932
2023-01-19	7.350	7.450	7.160	7.430	7.124	6,237,125
2023-01-18	7.320	7.480	7.250	7.340	7.038	20,006,000
2023-01-17	7.510	7.710	7.200	7.340	7.038	42,514,500
2023-01-16	7.750	8.030	7.490	7.580	7.268	66,785,031
2023-01-13	6.850	7.660	6.850	7.650	7.335	64,270,820
2023-01-12	6.800	7.200	6.750	6.800	6.520	40,887,500
2023-01-11	6.750	7.060	6.640	6.730	6.453	41,142,969
2023-01-10	6.730	6.780	6.600	6.700	6.424	22,624,100
2023-01-09	6.700	6.920	6.600	6.740	6.463	42,347,871
2023-01-06	7.160	7.160	6.500	6.600	6.328	79,261,516
2023-01-05	6.820	7.310	6.820	7.090	6.798	301,342,031
2023-01-04	7.600	7.750	7.230	7.310	7.009	49,241,129
2023-01-03	7.140	7.670	7.080	7.600	7.287	35,831,512
2022-12-30	7.410	7.580	7.050	7.210	6.913	35,925,660
2022-12-29	7.480	7.580	6.960	7.400	7.095	54,501,473
2022-12-28	7.450	7.790	7.390	7.500	7.191	44,888,992
2022-12-23	7.010	7.570	6.920	7.280	6.980	36,223,398
2022-12-22	6.930	7.260	6.810	7.120	6.827	22,340,289
2022-12-21	6.710	6.870	6.690	6.780	6.501	12,300,140
2022-12-20	6.900	7.040	6.630	6.720	6.443	24,158,000
2022-12-19	7.210	7.390	6.800	6.960	6.674	33,430,102
2022-12-16	6.950	7.400	6.860	7.210	6.913	31,086,910
2022-12-15	7.180	7.430	6.850	7.030	6.741	51,023,809
2022-12-14	6.900	7.400	6.900	7.300	7.000	49,018,602
2022-12-13	7.070	7.090	6.600	6.970	6.683	34,376,000
2022-12-12	7.200	7.450	6.840	6.900	6.616	52,895,000
2022-12-09	6.820	7.540	6.820	7.450	7.143	79,586,141
2022-12-08	6.550	6.960	6.440	6.810	6.530	51,717,500
2022-12-07	6.680	7.120	6.410	6.420	6.156	57,948,879
2022-12-06	6.870	7.040	6.520	6.670	6.395	53,809,699
2022-12-05	6.650	7.140	6.610	6.920	6.635	71,368,398
2022-12-02	6.220	6.750	6.210	6.420	6.156	52,554,406
2022-12-01	6.300	6.600	6.130	6.140	5.887	98,917,000
2022-11-30	6.150	6.250	5.940	6.050	5.801	160,261,109
2022-11-29	5.460	6.280	5.400	6.240	5.983	95,473,344
2022-11-28	5.490	5.720	5.140	5.480	5.254	89,239,508
2022-11-25	5.240	5.260	5.060	5.120	4.909	15,017,500
2022-11-24	5.210	5.360	5.160	5.280	5.063	19,253,000
2022-11-23	5.100	5.220	4.880	5.130	4.919	21,770,500
2022-11-22	5.300	5.360	4.870	5.040	4.833	28,754,900
2022-11-21	5.540	5.540	5.220	5.300	5.082	20,994,830

← NewerPage 16 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.