Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	5.190	5.280	5.010	5.040	4.833	15,622,860
2022-08-23	5.350	5.380	5.180	5.190	4.976	9,339,566
2022-08-22	5.540	5.630	5.320	5.350	5.130	19,968,500
2022-08-19	5.690	5.700	5.510	5.540	5.312	15,118,500
2022-08-18	5.510	5.720	5.490	5.620	5.389	20,269,510
2022-08-17	6.090	6.230	5.480	5.510	5.283	53,225,000
2022-08-16	5.830	5.890	5.610	5.730	5.494	21,603,500
2022-08-15	5.530	5.990	5.530	5.780	5.542	13,366,000
2022-08-12	5.590	5.690	5.470	5.600	5.370	7,805,350
2022-08-11	5.510	5.600	5.420	5.590	5.360	7,977,005
2022-08-10	5.660	5.690	5.290	5.390	5.168	13,105,000
2022-08-09	5.690	5.700	5.540	5.590	5.360	7,475,285
2022-08-08	5.770	5.770	5.520	5.610	5.379	10,941,000
2022-08-05	5.740	5.860	5.660	5.760	5.523	7,390,256
2022-08-04	5.570	5.720	5.500	5.720	5.485	12,842,080
2022-08-03	5.660	5.740	5.440	5.500	5.274	14,316,140
2022-08-02	5.710	5.780	5.400	5.630	5.398	27,367,789
2022-08-01	6.200	6.200	5.780	5.810	5.571	20,538,740
2022-07-29	6.370	6.430	6.000	6.100	5.849	23,804,500
2022-07-28	6.450	6.490	6.330	6.360	6.098	4,450,436
2022-07-27	6.420	6.460	6.260	6.360	6.098	11,009,500
2022-07-26	6.310	6.490	6.310	6.350	6.089	5,466,111
2022-07-25	6.300	6.460	6.100	6.390	6.127	11,938,570
2022-07-22	6.600	6.630	6.240	6.300	6.041	14,646,500
2022-07-21	6.730	6.790	6.460	6.570	6.300	22,366,051
2022-07-20	6.660	6.810	6.590	6.660	6.386	30,636,689
2022-07-19	6.490	6.600	6.340	6.580	6.309	28,572,010
2022-07-18	6.310	6.610	6.260	6.460	6.194	14,198,540
2022-07-15	6.680	6.680	6.270	6.310	6.050	18,325,500
2022-07-14	6.100	6.700	6.100	6.660	6.386	25,705,000
2022-07-13	6.240	6.440	6.220	6.250	5.993	6,966,298
2022-07-12	6.460	6.600	6.160	6.220	5.964	19,376,221
2022-07-11	6.800	6.800	6.390	6.480	6.213	16,025,690
2022-07-08	6.900	6.950	6.750	6.810	6.530	11,000,210
2022-07-07	7.090	7.090	6.640	6.800	6.520	16,396,311
2022-07-06	7.100	7.180	6.750	7.030	6.741	28,088,811
2022-07-05	7.150	7.190	6.920	7.030	6.741	15,904,810
2022-07-04	7.210	7.280	7.030	7.130	6.837	21,678,109
2022-06-30	6.830	7.400	6.830	7.230	6.932	31,516,869
2022-06-29	7.260	7.280	6.790	6.950	6.593	16,057,800
2022-06-28	6.940	7.370	6.770	7.260	6.887	29,741,500
2022-06-27	6.890	7.180	6.820	7.030	6.669	27,764,090
2022-06-24	6.440	6.940	6.360	6.890	6.536	36,462,434
2022-06-23	6.310	6.480	6.250	6.440	6.109	11,574,500
2022-06-22	6.510	6.510	6.260	6.310	5.986	17,711,000
2022-06-21	6.020	6.470	5.940	6.460	6.128	28,294,801
2022-06-20	5.950	6.070	5.840	6.020	5.711	17,334,369
2022-06-17	5.530	5.850	5.530	5.840	5.540	15,472,160
2022-06-16	5.830	5.870	5.550	5.630	5.341	20,771,039
2022-06-15	5.650	5.960	5.640	5.830	5.531	17,192,840
2022-06-14	5.650	5.730	5.510	5.730	5.436	12,981,340
2022-06-13	6.050	6.050	5.650	5.740	5.445	22,746,090
2022-06-10	6.000	6.180	5.920	6.180	5.863	11,999,880
2022-06-09	6.220	6.330	6.010	6.080	5.768	26,252,770
2022-06-08	6.050	6.180	5.900	6.180	5.863	32,809,988
2022-06-07	5.940	6.070	5.840	5.940	5.635	18,091,789
2022-06-06	5.940	6.040	5.780	5.950	5.645	18,024,410
2022-06-02	5.840	6.040	5.740	5.940	5.635	13,592,000
2022-06-01	6.160	6.240	5.910	5.950	5.645	17,286,500
2022-05-31	5.700	6.220	5.620	6.160	5.844	55,990,328

← NewerPage 18 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.