Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.530	2.560	2.500	2.530	2.476	22,769,500
2026-01-22	2.530	2.540	2.490	2.520	2.467	11,422,480
2026-01-21	2.580	2.590	2.490	2.530	2.476	22,224,000
2026-01-20	2.620	2.630	2.540	2.550	2.496	30,337,500
2026-01-19	2.470	2.670	2.440	2.590	2.535	70,579,508
2026-01-16	2.500	2.510	2.450	2.460	2.408	13,859,000
2026-01-15	2.550	2.580	2.460	2.480	2.427	29,358,000
2026-01-14	2.530	2.610	2.520	2.540	2.486	36,064,000
2026-01-13	2.500	2.590	2.480	2.530	2.476	41,505,000
2026-01-12	2.500	2.520	2.440	2.480	2.427	34,881,500
2026-01-09	2.490	2.540	2.490	2.510	2.457	16,598,891
2026-01-08	2.510	2.520	2.480	2.510	2.457	11,922,650
2026-01-07	2.500	2.530	2.480	2.510	2.457	22,938,500
2026-01-06	2.530	2.530	2.470	2.500	2.447	21,945,900
2026-01-05	2.400	2.530	2.380	2.490	2.437	33,830,898
2026-01-02	2.380	2.410	2.360	2.400	2.349	3,611,500
2025-12-31	2.390	2.410	2.360	2.380	2.330	8,353,000
2025-12-30	2.430	2.430	2.370	2.380	2.330	13,772,050
2025-12-29	2.470	2.480	2.410	2.420	2.369	15,939,000
2025-12-24	2.510	2.510	2.460	2.460	2.408	5,851,000
2025-12-23	2.510	2.530	2.490	2.500	2.447	10,051,500
2025-12-22	2.500	2.560	2.500	2.510	2.457	9,817,634
2025-12-19	2.500	2.540	2.470	2.510	2.457	12,419,470
2025-12-18	2.520	2.520	2.460	2.480	2.427	16,741,000
2025-12-17	2.450	2.530	2.440	2.530	2.476	16,870,000
2025-12-16	2.530	2.540	2.450	2.450	2.398	21,943,000
2025-12-15	2.580	2.610	2.520	2.530	2.476	36,943,000
2025-12-12	2.500	2.540	2.450	2.510	2.457	26,311,000
2025-12-11	2.470	2.540	2.430	2.430	2.378	14,277,500
2025-12-10	2.430	2.500	2.420	2.470	2.418	19,939,369
2025-12-09	2.500	2.500	2.390	2.400	2.349	18,913,000
2025-12-08	2.580	2.580	2.460	2.470	2.418	34,427,500
2025-12-05	2.500	2.580	2.480	2.570	2.516	29,994,439
2025-12-04	2.510	2.530	2.480	2.500	2.447	11,538,190
2025-12-03	2.510	2.510	2.460	2.500	2.447	10,426,620
2025-12-02	2.500	2.520	2.480	2.500	2.447	20,021,500
2025-12-01	2.390	2.480	2.390	2.460	2.408	16,286,000
2025-11-28	2.380	2.420	2.370	2.390	2.339	13,744,000
2025-11-27	2.360	2.400	2.340	2.390	2.339	13,529,500
2025-11-26	2.380	2.420	2.360	2.360	2.310	17,991,500
2025-11-25	2.370	2.420	2.350	2.370	2.320	20,250,699
2025-11-24	2.360	2.380	2.330	2.350	2.300	23,062,000
2025-11-21	2.370	2.390	2.330	2.340	2.290	24,692,000
2025-11-20	2.420	2.420	2.370	2.410	2.359	14,392,000
2025-11-19	2.420	2.430	2.370	2.410	2.359	13,665,000
2025-11-18	2.450	2.490	2.410	2.410	2.359	14,721,500
2025-11-17	2.510	2.530	2.460	2.490	2.437	13,694,000
2025-11-14	2.560	2.600	2.520	2.520	2.467	14,886,000
2025-11-13	2.520	2.620	2.510	2.580	2.525	51,772,500
2025-11-12	2.480	2.590	2.480	2.500	2.447	20,814,381
2025-11-11	2.490	2.500	2.440	2.470	2.418	12,177,200
2025-11-10	2.360	2.530	2.360	2.470	2.418	32,692,500
2025-11-07	2.370	2.410	2.360	2.360	2.310	15,028,180
2025-11-06	2.410	2.420	2.330	2.380	2.330	46,460,500
2025-11-05	2.400	2.430	2.360	2.410	2.359	22,136,619
2025-11-04	2.490	2.490	2.400	2.400	2.349	20,035,000
2025-11-03	2.470	2.500	2.450	2.480	2.427	14,837,700
2025-10-31	2.520	2.530	2.460	2.460	2.408	20,952,500
2025-10-30	2.500	2.530	2.460	2.520	2.467	28,912,119
2025-10-28	2.530	2.550	2.490	2.490	2.437	20,875,570

← NewerPage 4 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.