Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.470	2.480	2.380	2.380	2.330	13,275,000
2026-04-24	2.500	2.500	2.440	2.470	2.418	10,657,000
2026-04-23	2.480	2.510	2.480	2.500	2.447	9,557,500
2026-04-22	2.470	2.500	2.440	2.500	2.447	14,100,500
2026-04-21	2.440	2.470	2.400	2.470	2.418	13,156,000
2026-04-20	2.380	2.450	2.350	2.450	2.398	16,794,699
2026-04-17	2.410	2.410	2.350	2.360	2.310	16,290,500
2026-04-16	2.400	2.440	2.380	2.410	2.359	12,052,000
2026-04-15	2.400	2.430	2.380	2.400	2.349	12,252,500
2026-04-14	2.430	2.450	2.380	2.400	2.349	8,745,000
2026-04-13	2.430	2.440	2.380	2.420	2.369	18,758,500
2026-04-10	2.460	2.470	2.430	2.470	2.418	19,911,500
2026-04-09	2.510	2.510	2.440	2.450	2.398	17,191,000
2026-04-08	2.530	2.530	2.480	2.500	2.447	18,952,000
2026-04-02	2.490	2.520	2.460	2.510	2.457	23,145,500
2026-04-01	2.410	2.490	2.370	2.490	2.437	43,602,500
2026-03-31	2.350	2.440	2.340	2.380	2.330	28,032,000
2026-03-30	2.300	2.360	2.290	2.340	2.290	18,545,500
2026-03-27	2.260	2.340	2.210	2.320	2.271	34,545,500
2026-03-26	2.210	2.290	2.210	2.270	2.222	26,354,500
2026-03-25	2.200	2.240	2.180	2.210	2.163	20,044,000
2026-03-24	2.160	2.190	2.090	2.180	2.134	20,197,000
2026-03-23	2.150	2.160	2.090	2.140	2.095	39,112,500
2026-03-20	2.260	2.270	2.190	2.200	2.153	25,500,680
2026-03-19	2.280	2.280	2.230	2.240	2.193	12,690,000
2026-03-18	2.320	2.330	2.270	2.290	2.241	13,457,320
2026-03-17	2.310	2.380	2.310	2.330	2.281	20,397,500
2026-03-16	2.230	2.320	2.230	2.310	2.261	25,641,529
2026-03-13	2.310	2.310	2.210	2.220	2.173	50,845,000
2026-03-12	2.410	2.410	2.300	2.310	2.261	46,590,500
2026-03-11	2.440	2.460	2.390	2.410	2.359	21,444,000
2026-03-10	2.470	2.480	2.430	2.450	2.398	11,459,500
2026-03-09	2.430	2.480	2.400	2.450	2.398	19,216,000
2026-03-06	2.410	2.540	2.400	2.510	2.457	38,353,000
2026-03-05	2.400	2.470	2.370	2.410	2.359	24,857,000
2026-03-04	2.370	2.380	2.290	2.370	2.320	30,942,500
2026-03-03	2.450	2.460	2.360	2.370	2.320	29,398,500
2026-03-02	2.470	2.490	2.410	2.460	2.408	20,876,000
2026-02-27	2.430	2.510	2.420	2.500	2.447	17,277,000
2026-02-26	2.480	2.490	2.410	2.420	2.369	17,572,410
2026-02-25	2.480	2.540	2.470	2.480	2.427	17,336,490
2026-02-24	2.520	2.520	2.480	2.490	2.437	14,192,500
2026-02-23	2.470	2.550	2.470	2.550	2.496	5,558,932
2026-02-20	2.430	2.480	2.420	2.470	2.418	3,057,000
2026-02-16	2.440	2.470	2.420	2.430	2.378	1,778,000
2026-02-13	2.430	2.490	2.420	2.480	2.427	10,118,000
2026-02-12	2.500	2.510	2.430	2.440	2.388	16,642,980
2026-02-11	2.500	2.530	2.460	2.500	2.447	11,945,500
2026-02-10	2.460	2.510	2.450	2.500	2.447	16,115,000
2026-02-09	2.450	2.470	2.430	2.450	2.398	11,334,000
2026-02-06	2.450	2.450	2.400	2.420	2.369	9,328,777
2026-02-05	2.410	2.470	2.400	2.460	2.408	16,557,500
2026-02-04	2.410	2.430	2.380	2.400	2.349	15,281,000
2026-02-03	2.420	2.430	2.380	2.400	2.349	14,631,000
2026-02-02	2.440	2.440	2.390	2.410	2.359	18,546,000
2026-01-30	2.490	2.530	2.430	2.440	2.388	23,131,000
2026-01-29	2.450	2.510	2.430	2.490	2.437	18,626,000
2026-01-28	2.470	2.490	2.440	2.460	2.408	23,171,000
2026-01-27	2.500	2.510	2.460	2.480	2.427	15,238,410
2026-01-26	2.530	2.540	2.480	2.510	2.457	14,443,500

← NewerPage 3 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.