Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.220	2.230	2.180	2.210	2.210	6,644,500
2026-07-23	2.240	2.260	2.200	2.230	2.230	8,785,500
2026-07-22	2.210	2.260	2.170	2.250	2.250	11,876,500
2026-07-21	2.230	2.230	2.120	2.150	2.150	12,766,000
2026-07-20	2.190	2.230	2.180	2.210	2.210	9,194,000
2026-07-17	2.280	2.280	2.140	2.180	2.180	15,626,000
2026-07-16	2.140	2.350	2.140	2.290	2.290	49,813,500
2026-07-15	2.110	2.170	2.110	2.130	2.130	8,093,759
2026-07-14	2.100	2.100	2.060	2.100	2.100	4,525,500
2026-07-13	2.120	2.130	2.070	2.100	2.100	9,432,000
2026-07-10	2.050	2.140	2.020	2.120	2.120	12,948,000
2026-07-09	2.090	2.090	2.020	2.040	2.040	11,735,000
2026-07-08	2.070	2.110	2.050	2.080	2.080	9,889,500
2026-07-07	2.120	2.160	2.070	2.090	2.090	5,918,500
2026-07-06	2.110	2.180	2.100	2.140	2.140	9,669,500
2026-07-03	2.030	2.130	2.010	2.120	2.120	21,696,000
2026-07-02	2.000	2.040	2.000	2.020	2.020	25,723,184
2026-06-30	2.000	2.000	1.920	1.970	1.970	19,985,924
2026-06-29	1.960	2.040	1.920	2.010	2.010	26,459,500
2026-06-26	2.060	2.060	1.970	1.970	1.928	17,481,764
2026-06-25	2.040	2.120	1.990	2.080	2.036	27,720,279
2026-06-24	2.080	2.100	2.020	2.030	1.987	8,549,500
2026-06-23	2.030	2.080	2.030	2.060	2.016	20,275,658
2026-06-22	2.040	2.050	1.990	2.030	1.987	10,209,670
2026-06-18	2.060	2.090	2.030	2.030	1.987	14,765,500
2026-06-17	2.110	2.120	2.050	2.060	2.016	8,783,500
2026-06-16	2.160	2.160	2.100	2.110	2.065	8,052,000
2026-06-15	2.200	2.210	2.140	2.160	2.114	6,788,500
2026-06-12	2.210	2.230	2.170	2.190	2.144	9,103,350
2026-06-11	2.180	2.200	2.130	2.190	2.144	8,642,500
2026-06-10	2.150	2.200	2.140	2.200	2.153	14,178,000
2026-06-09	2.200	2.200	2.120	2.170	2.124	14,884,000
2026-06-08	2.230	2.270	2.170	2.180	2.134	6,164,000
2026-06-05	2.270	2.290	2.240	2.270	2.222	12,908,500
2026-06-04	2.320	2.320	2.250	2.270	2.222	9,918,517
2026-06-03	2.350	2.350	2.260	2.320	2.271	11,288,000
2026-06-02	2.350	2.400	2.320	2.340	2.290	15,959,500
2026-06-01	2.260	2.360	2.240	2.350	2.300	17,952,010
2026-05-29	2.180	2.280	2.170	2.240	2.193	19,859,000
2026-05-28	2.180	2.180	2.130	2.160	2.114	18,030,500
2026-05-27	2.250	2.250	2.160	2.170	2.124	16,561,500
2026-05-26	2.260	2.260	2.220	2.230	2.183	12,553,000
2026-05-22	2.300	2.300	2.230	2.260	2.212	13,451,000
2026-05-21	2.310	2.330	2.280	2.290	2.241	15,808,500
2026-05-20	2.350	2.350	2.270	2.300	2.251	12,588,000
2026-05-19	2.330	2.380	2.310	2.350	2.300	11,053,000
2026-05-18	2.380	2.380	2.290	2.340	2.290	22,298,500
2026-05-15	2.420	2.420	2.340	2.380	2.330	13,937,500
2026-05-14	2.390	2.410	2.360	2.400	2.349	14,618,000
2026-05-13	2.360	2.430	2.360	2.390	2.339	19,058,000
2026-05-12	2.420	2.420	2.360	2.370	2.320	12,658,500
2026-05-11	2.400	2.430	2.360	2.420	2.369	19,148,500
2026-05-08	2.390	2.420	2.350	2.410	2.359	13,903,000
2026-05-07	2.440	2.440	2.370	2.380	2.330	12,607,000
2026-05-06	2.380	2.440	2.360	2.420	2.369	18,587,000
2026-05-05	2.380	2.400	2.360	2.400	2.349	2,650,000
2026-05-04	2.390	2.430	2.380	2.430	2.378	4,448,500
2026-04-30	2.390	2.420	2.370	2.390	2.339	11,567,000
2026-04-29	2.420	2.440	2.400	2.420	2.369	8,442,000
2026-04-28	2.380	2.420	2.350	2.410	2.359	11,839,500

← NewerPage 2 of 5 · 246 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.