Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	9.220	9.280	8.900	9.090	8.623	18,772,311
2022-02-25	8.880	9.450	8.880	9.290	8.813	33,988,848
2022-02-24	9.090	9.280	8.560	8.820	8.367	37,460,008
2022-02-23	9.290	9.400	9.000	9.290	8.813	22,703,480
2022-02-22	8.800	9.230	8.640	9.200	8.728	61,617,801
2022-02-21	8.100	9.160	7.920	8.810	8.358	56,564,199
2022-02-18	8.410	8.410	8.060	8.100	7.684	6,101,592
2022-02-17	8.290	8.440	8.230	8.410	7.978	9,836,784
2022-02-16	8.350	8.400	8.210	8.380	7.950	3,909,246
2022-02-15	8.050	8.200	8.000	8.200	7.779	8,691,100
2022-02-14	8.280	8.330	8.020	8.050	7.637	6,840,279
2022-02-11	8.440	8.480	8.110	8.280	7.855	9,760,050
2022-02-10	8.300	8.510	8.280	8.420	7.988	10,340,020
2022-02-09	8.180	8.350	7.930	8.250	7.826	14,354,500
2022-02-08	8.010	8.050	7.790	8.040	7.627	8,498,000
2022-02-07	8.120	8.330	7.960	8.070	7.656	12,884,800
2022-02-04	7.800	8.090	7.570	7.990	7.580	6,849,124
2022-01-31	7.520	7.800	7.450	7.760	7.362	2,797,910
2022-01-28	7.500	7.630	7.310	7.520	7.134	8,306,000
2022-01-27	7.950	8.150	7.280	7.480	7.096	17,387,400
2022-01-26	8.080	8.340	7.920	7.940	7.532	11,549,100
2022-01-25	8.300	8.460	7.960	8.020	7.608	11,958,030
2022-01-24	8.640	8.700	8.370	8.420	7.988	8,375,444
2022-01-21	8.760	8.900	8.580	8.710	8.263	13,938,400
2022-01-20	8.720	8.920	8.470	8.900	8.443	16,091,660
2022-01-19	8.750	8.750	8.420	8.530	8.092	8,919,757
2022-01-18	8.880	9.060	8.720	8.760	8.310	6,243,941
2022-01-17	8.820	8.930	8.500	8.860	8.405	11,670,180
2022-01-14	8.680	8.760	8.420	8.710	8.263	9,622,712
2022-01-13	9.030	9.080	8.680	8.730	8.282	9,072,388
2022-01-12	8.750	9.000	8.730	8.990	8.528	15,644,540
2022-01-11	8.550	8.880	8.540	8.650	8.206	15,707,000
2022-01-10	8.120	8.610	8.120	8.600	8.158	14,579,920
2022-01-07	8.160	8.160	7.850	8.080	7.665	9,783,325
2022-01-06	8.160	8.160	7.920	8.070	7.656	19,627,830
2022-01-05	8.700	8.700	8.070	8.160	7.741	14,165,730
2022-01-04	8.400	8.770	8.330	8.500	8.064	16,344,000
2022-01-03	8.730	8.800	8.260	8.400	7.969	2,683,500
2021-12-31	8.700	8.870	8.560	8.710	8.263	3,447,500
2021-12-30	8.030	8.550	7.970	8.520	8.083	7,745,482
2021-12-29	8.870	8.870	8.010	8.030	7.618	14,159,300
2021-12-28	8.860	9.010	8.730	8.900	8.443	9,245,882
2021-12-24	9.000	9.030	8.810	8.860	8.405	2,421,614
2021-12-23	9.050	9.120	8.820	8.930	8.472	16,538,410
2021-12-22	8.830	9.060	8.780	8.940	8.481	12,703,560
2021-12-21	8.700	8.850	8.520	8.700	8.253	19,950,570
2021-12-20	9.100	9.180	8.700	8.710	8.263	9,293,300
2021-12-17	9.180	9.410	9.020	9.090	8.623	15,478,570
2021-12-16	8.800	9.240	8.600	9.210	8.737	22,366,221
2021-12-15	9.150	9.200	8.580	8.790	8.339	25,818,221
2021-12-14	9.300	9.400	9.100	9.140	8.671	10,082,990
2021-12-13	9.650	9.690	9.250	9.250	8.775	19,484,029
2021-12-10	9.500	9.730	9.440	9.510	9.022	12,587,800
2021-12-09	9.780	9.780	9.390	9.530	9.041	43,958,078
2021-12-08	9.910	10.160	9.690	9.770	9.268	18,972,000
2021-12-07	9.620	9.960	9.520	9.810	9.306	18,248,449
2021-12-06	10.180	10.340	9.400	9.440	8.955	23,603,689
2021-12-03	10.320	10.520	10.200	10.300	9.771	8,008,923
2021-12-02	10.420	10.560	10.260	10.300	9.771	8,056,753
2021-12-01	10.740	10.880	10.320	10.420	9.885	14,874,260

← NewerPage 20 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.