Jinxin Fertility Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 5.520 | 5.660 | 5.410 | 5.610 | 5.322 | 10,472,800 |
| 2022-05-27 | 5.370 | 5.540 | 5.370 | 5.460 | 5.180 | 9,849,200 |
| 2022-05-26 | 5.260 | 5.340 | 5.140 | 5.290 | 5.018 | 8,953,980 |
| 2022-05-25 | 5.260 | 5.370 | 5.160 | 5.260 | 4.990 | 12,524,470 |
| 2022-05-24 | 5.410 | 5.480 | 5.220 | 5.260 | 4.990 | 14,490,000 |
| 2022-05-23 | 5.440 | 5.520 | 5.370 | 5.410 | 5.132 | 12,219,410 |
| 2022-05-20 | 5.390 | 5.500 | 5.290 | 5.440 | 5.161 | 22,714,510 |
| 2022-05-19 | 5.200 | 5.570 | 4.990 | 5.290 | 5.018 | 38,069,406 |
| 2022-05-18 | 5.260 | 5.340 | 5.140 | 5.270 | 4.999 | 10,916,500 |
| 2022-05-17 | 5.050 | 5.290 | 4.950 | 5.250 | 4.980 | 19,797,500 |
| 2022-05-16 | 4.840 | 5.020 | 4.840 | 4.990 | 4.734 | 13,322,700 |
| 2022-05-13 | 4.790 | 4.940 | 4.790 | 4.890 | 4.639 | 14,279,090 |
| 2022-05-12 | 4.800 | 4.970 | 4.720 | 4.770 | 4.525 | 14,802,500 |
| 2022-05-11 | 4.480 | 4.990 | 4.480 | 4.830 | 4.582 | 42,217,539 |
| 2022-05-10 | 4.350 | 4.600 | 4.230 | 4.560 | 4.326 | 41,454,449 |
| 2022-05-06 | 4.620 | 4.680 | 4.440 | 4.510 | 4.278 | 57,452,762 |
| 2022-05-05 | 4.850 | 4.910 | 4.770 | 4.790 | 4.544 | 22,210,500 |
| 2022-05-04 | 4.900 | 4.930 | 4.700 | 4.740 | 4.497 | 10,480,440 |
| 2022-05-03 | 5.010 | 5.080 | 4.680 | 4.890 | 4.639 | 14,437,530 |
| 2022-04-29 | 5.000 | 5.080 | 4.720 | 5.010 | 4.753 | 32,757,039 |
| 2022-04-28 | 5.200 | 5.200 | 4.920 | 5.000 | 4.743 | 18,874,461 |
| 2022-04-27 | 5.340 | 5.340 | 4.920 | 5.070 | 4.810 | 131,697,203 |
| 2022-04-26 | 5.220 | 5.570 | 5.200 | 5.340 | 5.066 | 15,852,860 |
| 2022-04-25 | 5.500 | 5.500 | 5.100 | 5.220 | 4.952 | 13,469,000 |
| 2022-04-22 | 5.440 | 5.610 | 5.290 | 5.540 | 5.256 | 8,364,646 |
| 2022-04-21 | 5.800 | 5.800 | 5.450 | 5.530 | 5.246 | 13,412,990 |
| 2022-04-20 | 5.770 | 5.920 | 5.660 | 5.840 | 5.540 | 12,234,040 |
| 2022-04-19 | 5.970 | 6.110 | 5.750 | 5.750 | 5.455 | 14,548,000 |
| 2022-04-14 | 5.860 | 6.170 | 5.850 | 6.110 | 5.796 | 29,707,100 |
| 2022-04-13 | 5.840 | 5.840 | 5.580 | 5.720 | 5.426 | 10,832,000 |
| 2022-04-12 | 5.700 | 5.910 | 5.550 | 5.840 | 5.540 | 15,886,980 |
| 2022-04-11 | 6.120 | 6.120 | 5.610 | 5.660 | 5.369 | 26,925,730 |
| 2022-04-08 | 6.200 | 6.200 | 5.970 | 6.120 | 5.806 | 11,923,920 |
| 2022-04-07 | 6.430 | 6.540 | 6.110 | 6.130 | 5.815 | 15,210,040 |
| 2022-04-06 | 6.240 | 6.550 | 6.220 | 6.440 | 6.109 | 17,190,279 |
| 2022-04-04 | 6.070 | 6.330 | 6.050 | 6.320 | 5.996 | 6,776,800 |
| 2022-04-01 | 6.000 | 6.070 | 5.830 | 6.070 | 5.758 | 19,783,930 |
| 2022-03-31 | 6.600 | 6.750 | 5.920 | 6.030 | 5.720 | 12,146,650 |
| 2022-03-30 | 6.320 | 6.590 | 6.180 | 6.580 | 6.242 | 45,908,168 |
| 2022-03-29 | 6.240 | 6.450 | 6.150 | 6.260 | 5.939 | 22,757,000 |
| 2022-03-28 | 6.190 | 6.280 | 5.940 | 6.080 | 5.768 | 24,525,000 |
| 2022-03-25 | 6.820 | 6.890 | 6.160 | 6.220 | 5.901 | 25,240,500 |
| 2022-03-24 | 6.530 | 7.030 | 6.520 | 6.810 | 6.460 | 28,261,801 |
| 2022-03-23 | 6.520 | 6.850 | 6.370 | 6.690 | 6.347 | 28,378,090 |
| 2022-03-22 | 6.360 | 6.470 | 6.140 | 6.440 | 6.109 | 18,105,930 |
| 2022-03-21 | 6.700 | 6.710 | 6.290 | 6.360 | 6.034 | 14,977,910 |
| 2022-03-18 | 6.310 | 6.620 | 6.150 | 6.540 | 6.204 | 25,345,250 |
| 2022-03-17 | 6.100 | 6.470 | 5.850 | 6.420 | 6.090 | 79,584,273 |
| 2022-03-16 | 5.350 | 5.840 | 4.820 | 5.690 | 5.398 | 149,296,797 |
| 2022-03-15 | 6.510 | 6.890 | 4.430 | 5.000 | 4.743 | 264,816,000 |
| 2022-03-14 | 7.420 | 7.500 | 6.540 | 6.630 | 6.290 | 38,486,199 |
| 2022-03-11 | 7.730 | 7.980 | 7.330 | 7.530 | 7.143 | 33,964,500 |
| 2022-03-10 | 7.960 | 8.300 | 7.900 | 8.050 | 7.637 | 23,251,920 |
| 2022-03-09 | 7.400 | 7.720 | 7.330 | 7.710 | 7.314 | 32,135,760 |
| 2022-03-08 | 8.300 | 8.480 | 7.320 | 7.360 | 6.982 | 35,903,262 |
| 2022-03-07 | 8.950 | 8.980 | 8.170 | 8.250 | 7.826 | 30,109,609 |
| 2022-03-04 | 8.600 | 9.360 | 8.510 | 8.850 | 8.396 | 45,443,500 |
| 2022-03-03 | 8.720 | 8.850 | 8.530 | 8.670 | 8.225 | 16,435,000 |
| 2022-03-02 | 8.910 | 8.920 | 8.550 | 8.620 | 8.177 | 12,710,000 |
| 2022-03-01 | 9.090 | 9.200 | 8.820 | 8.890 | 8.434 | 17,905,270 |
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.