Jinxin Fertility Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	11.400	11.500	10.780	10.900	10.340	16,264,720
2021-11-29	11.460	11.680	11.280	11.380	10.796	9,319,706
2021-11-26	11.920	12.060	11.360	11.480	10.891	14,629,290
2021-11-25	12.080	12.200	11.760	12.080	11.460	5,817,734
2021-11-24	11.860	12.100	11.540	11.940	11.327	8,574,353
2021-11-23	11.860	11.900	11.500	11.760	11.156	9,706,000
2021-11-22	12.300	12.300	11.560	11.980	11.365	13,555,220
2021-11-19	11.900	12.300	11.820	12.240	11.612	11,191,400
2021-11-18	11.800	12.000	11.740	11.940	11.327	9,189,131
2021-11-17	11.860	12.100	11.680	11.960	11.346	12,632,470
2021-11-16	10.960	11.920	10.800	11.860	11.251	29,963,801
2021-11-15	11.000	11.020	10.680	10.940	10.378	8,070,525
2021-11-12	11.000	11.140	10.760	10.780	10.227	8,513,510
2021-11-11	10.900	10.980	10.700	10.900	10.340	9,178,610
2021-11-10	10.780	10.980	10.520	10.960	10.397	12,332,300
2021-11-09	10.180	10.760	10.180	10.640	10.094	26,338,680
2021-11-08	10.100	10.300	10.040	10.200	9.676	15,015,500
2021-11-05	10.480	10.540	10.020	10.100	9.581	14,985,490
2021-11-04	10.440	10.720	10.200	10.500	9.961	28,441,631
2021-11-03	10.500	10.760	10.320	10.440	9.904	17,228,180
2021-11-02	10.740	10.960	10.320	10.460	9.923	21,529,340
2021-11-01	10.900	11.140	10.480	10.580	10.037	21,360,000
2021-10-29	11.300	11.300	10.820	11.020	10.454	20,260,500
2021-10-28	12.180	12.180	10.880	11.300	10.720	51,973,191
2021-10-27	12.280	12.380	11.900	12.180	11.555	12,150,500
2021-10-26	12.980	12.980	12.300	12.420	11.782	14,340,730
2021-10-25	12.840	13.000	12.720	12.900	12.238	7,855,048
2021-10-22	13.020	13.080	12.660	12.840	12.181	9,116,804
2021-10-21	13.380	13.380	12.720	12.880	12.219	12,696,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.