Jinxin Fertility Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 5.480 | 5.650 | 5.360 | 5.540 | 5.312 | 38,688,008 |
| 2022-11-17 | 5.300 | 5.450 | 5.160 | 5.370 | 5.149 | 30,527,199 |
| 2022-11-16 | 5.500 | 5.780 | 5.330 | 5.370 | 5.149 | 64,233,961 |
| 2022-11-15 | 4.940 | 5.570 | 4.810 | 5.490 | 5.264 | 65,550,805 |
| 2022-11-14 | 4.730 | 5.100 | 4.680 | 4.930 | 4.727 | 76,546,594 |
| 2022-11-11 | 4.680 | 4.680 | 4.400 | 4.670 | 4.478 | 59,254,000 |
| 2022-11-10 | 4.390 | 4.480 | 4.310 | 4.360 | 4.181 | 16,345,500 |
| 2022-11-09 | 4.560 | 4.610 | 4.390 | 4.450 | 4.267 | 19,292,520 |
| 2022-11-08 | 4.740 | 4.750 | 4.500 | 4.610 | 4.420 | 17,840,000 |
| 2022-11-07 | 4.440 | 4.730 | 4.360 | 4.700 | 4.507 | 27,347,570 |
| 2022-11-04 | 4.500 | 4.740 | 4.470 | 4.490 | 4.305 | 47,699,801 |
| 2022-11-03 | 4.360 | 4.500 | 4.340 | 4.450 | 4.267 | 22,009,340 |
| 2022-11-02 | 4.250 | 4.580 | 4.160 | 4.540 | 4.353 | 26,270,500 |
| 2022-11-01 | 3.920 | 4.330 | 3.920 | 4.260 | 4.085 | 33,406,031 |
| 2022-10-31 | 4.000 | 4.070 | 3.850 | 3.870 | 3.711 | 16,428,930 |
| 2022-10-28 | 4.120 | 4.200 | 3.910 | 4.000 | 3.835 | 22,435,820 |
| 2022-10-27 | 4.320 | 4.390 | 4.100 | 4.140 | 3.970 | 20,784,000 |
| 2022-10-26 | 3.900 | 4.300 | 3.840 | 4.220 | 4.046 | 29,598,330 |
| 2022-10-25 | 3.900 | 3.990 | 3.750 | 3.880 | 3.720 | 28,406,939 |
| 2022-10-24 | 4.360 | 4.400 | 3.830 | 3.890 | 3.730 | 36,545,008 |
| 2022-10-21 | 4.360 | 4.520 | 4.280 | 4.410 | 4.229 | 15,321,050 |
| 2022-10-20 | 4.290 | 4.450 | 4.170 | 4.310 | 4.133 | 16,389,631 |
| 2022-10-19 | 4.590 | 4.620 | 4.310 | 4.330 | 4.152 | 25,711,840 |
| 2022-10-18 | 4.250 | 4.600 | 4.060 | 4.560 | 4.372 | 39,414,406 |
| 2022-10-17 | 4.060 | 4.210 | 4.010 | 4.130 | 3.960 | 20,871,000 |
| 2022-10-14 | 3.690 | 4.250 | 3.670 | 4.100 | 3.931 | 46,873,500 |
| 2022-10-13 | 3.720 | 3.970 | 3.560 | 3.590 | 3.442 | 31,631,539 |
| 2022-10-12 | 3.650 | 3.780 | 3.550 | 3.720 | 3.567 | 30,596,000 |
| 2022-10-11 | 3.610 | 3.750 | 3.590 | 3.630 | 3.481 | 19,204,500 |
| 2022-10-10 | 3.820 | 3.860 | 3.590 | 3.610 | 3.461 | 26,980,740 |
| 2022-10-07 | 3.910 | 3.910 | 3.720 | 3.760 | 3.605 | 8,247,500 |
| 2022-10-06 | 3.890 | 3.940 | 3.810 | 3.910 | 3.749 | 3,944,000 |
| 2022-10-05 | 3.930 | 3.980 | 3.850 | 3.970 | 3.807 | 9,103,695 |
| 2022-10-03 | 3.850 | 3.900 | 3.650 | 3.710 | 3.557 | 13,262,670 |
| 2022-09-30 | 3.840 | 3.930 | 3.720 | 3.850 | 3.692 | 10,180,520 |
| 2022-09-29 | 4.240 | 4.300 | 3.770 | 3.890 | 3.730 | 16,137,000 |
| 2022-09-28 | 4.470 | 4.470 | 4.180 | 4.220 | 4.046 | 15,305,400 |
| 2022-09-27 | 4.210 | 4.480 | 4.170 | 4.450 | 4.267 | 18,802,150 |
| 2022-09-26 | 4.190 | 4.320 | 4.160 | 4.210 | 4.037 | 11,982,200 |
| 2022-09-23 | 4.240 | 4.250 | 4.160 | 4.200 | 4.027 | 10,671,800 |
| 2022-09-22 | 4.310 | 4.310 | 4.170 | 4.240 | 4.066 | 15,105,650 |
| 2022-09-21 | 4.410 | 4.420 | 4.310 | 4.320 | 4.142 | 8,211,763 |
| 2022-09-20 | 4.490 | 4.510 | 4.340 | 4.430 | 4.248 | 14,028,150 |
| 2022-09-19 | 4.600 | 4.650 | 4.420 | 4.440 | 4.257 | 14,429,730 |
| 2022-09-16 | 4.800 | 4.810 | 4.600 | 4.600 | 4.411 | 11,924,500 |
| 2022-09-15 | 4.760 | 4.850 | 4.700 | 4.780 | 4.583 | 11,825,390 |
| 2022-09-14 | 4.710 | 4.780 | 4.670 | 4.760 | 4.564 | 7,734,893 |
| 2022-09-13 | 4.820 | 4.880 | 4.760 | 4.800 | 4.602 | 10,831,860 |
| 2022-09-09 | 4.750 | 4.940 | 4.670 | 4.810 | 4.612 | 20,005,061 |
| 2022-09-08 | 4.810 | 4.810 | 4.650 | 4.670 | 4.478 | 8,424,940 |
| 2022-09-07 | 4.730 | 4.750 | 4.650 | 4.730 | 4.535 | 9,374,000 |
| 2022-09-06 | 4.700 | 4.790 | 4.660 | 4.730 | 4.535 | 9,351,898 |
| 2022-09-05 | 4.830 | 4.890 | 4.690 | 4.700 | 4.507 | 12,860,500 |
| 2022-09-02 | 4.870 | 4.960 | 4.830 | 4.830 | 4.631 | 11,109,000 |
| 2022-09-01 | 5.060 | 5.270 | 4.870 | 4.870 | 4.670 | 23,235,500 |
| 2022-08-31 | 4.930 | 5.170 | 4.900 | 5.130 | 4.919 | 13,693,000 |
| 2022-08-30 | 5.060 | 5.160 | 4.880 | 4.930 | 4.727 | 17,557,680 |
| 2022-08-29 | 5.170 | 5.210 | 5.060 | 5.070 | 4.861 | 11,363,500 |
| 2022-08-26 | 5.240 | 5.370 | 5.130 | 5.270 | 5.053 | 14,504,500 |
| 2022-08-25 | 5.020 | 5.170 | 4.960 | 5.130 | 4.919 | 8,238,200 |
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.