Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.550	2.560	2.510	2.510	2.457	18,260,061
2025-10-24	2.530	2.570	2.490	2.540	2.486	37,389,340
2025-10-23	2.510	2.520	2.450	2.500	2.447	26,856,301
2025-10-22	2.540	2.540	2.490	2.500	2.447	16,003,870
2025-10-21	2.550	2.560	2.520	2.530	2.476	10,705,300
2025-10-20	2.520	2.550	2.500	2.520	2.467	16,183,800
2025-10-17	2.590	2.600	2.480	2.480	2.427	19,407,500
2025-10-16	2.570	2.590	2.550	2.570	2.516	15,829,880
2025-10-15	2.510	2.570	2.490	2.550	2.496	19,209,881
2025-10-14	2.570	2.600	2.490	2.490	2.437	37,571,000
2025-10-13	2.570	2.590	2.510	2.570	2.516	48,403,340
2025-10-10	2.740	2.740	2.620	2.630	2.574	54,523,500
2025-10-09	2.820	2.820	2.710	2.720	2.662	46,110,000
2025-10-08	2.780	2.820	2.750	2.820	2.760	6,075,000
2025-10-06	2.850	2.850	2.790	2.790	2.731	5,540,500
2025-10-03	2.870	2.880	2.820	2.850	2.790	5,267,910
2025-10-02	2.860	2.900	2.830	2.870	2.809	8,109,341
2025-09-30	2.850	2.870	2.820	2.860	2.799	29,108,000
2025-09-29	2.820	2.850	2.800	2.840	2.780	33,383,879
2025-09-26	2.880	2.910	2.760	2.820	2.760	65,354,000
2025-09-25	2.800	2.840	2.760	2.820	2.760	56,472,500
2025-09-24	2.750	2.860	2.740	2.810	2.750	55,782,500
2025-09-23	2.710	2.800	2.610	2.760	2.701	62,599,406
2025-09-22	2.740	2.740	2.680	2.690	2.633	36,276,078
2025-09-19	2.790	2.830	2.730	2.740	2.682	39,609,078
2025-09-18	2.840	2.860	2.750	2.790	2.731	39,023,500
2025-09-17	2.880	2.880	2.800	2.840	2.780	41,715,000
2025-09-16	2.820	2.870	2.760	2.860	2.799	49,416,660
2025-09-15	2.750	2.810	2.710	2.810	2.750	47,715,000
2025-09-12	2.720	2.760	2.700	2.740	2.682	46,690,039
2025-09-11	2.740	2.740	2.670	2.720	2.662	38,863,000
2025-09-10	2.730	2.780	2.710	2.740	2.682	40,052,000
2025-09-09	2.780	2.790	2.700	2.720	2.662	46,678,000
2025-09-08	2.750	2.800	2.710	2.780	2.721	41,432,500
2025-09-05	2.730	2.790	2.720	2.740	2.682	72,170,000
2025-09-04	2.810	2.810	2.720	2.730	2.672	60,240,727
2025-09-03	2.850	2.870	2.780	2.790	2.731	43,157,500
2025-09-02	2.980	2.980	2.830	2.850	2.790	63,072,621
2025-09-01	2.900	2.980	2.830	2.970	2.907	65,969,039
2025-08-29	2.910	2.950	2.860	2.880	2.819	84,585,000
2025-08-28	3.060	3.100	2.870	2.930	2.868	114,566,492
2025-08-27	3.150	3.160	2.990	3.050	2.985	85,802,094
2025-08-26	3.330	3.330	3.100	3.120	3.054	126,766,305
2025-08-25	3.260	3.400	3.250	3.350	3.279	82,674,492
2025-08-22	3.240	3.270	3.180	3.220	3.152	39,904,500
2025-08-21	3.260	3.290	3.200	3.240	3.171	38,942,000
2025-08-20	3.380	3.380	3.200	3.240	3.171	81,086,492
2025-08-19	3.450	3.510	3.360	3.380	3.308	65,998,000
2025-08-18	3.160	3.610	3.150	3.440	3.367	238,694,891
2025-08-15	3.180	3.230	3.130	3.150	3.083	45,569,500
2025-08-14	3.160	3.220	3.100	3.200	3.132	65,943,195
2025-08-13	3.000	3.160	3.000	3.160	3.093	107,359,000
2025-08-12	2.990	3.010	2.960	2.990	2.927	50,136,461
2025-08-11	2.910	3.050	2.910	2.980	2.917	203,564,406
2025-08-08	3.190	3.250	3.150	3.200	3.132	68,259,469
2025-08-07	3.220	3.280	3.170	3.180	3.113	69,889,672
2025-08-06	3.310	3.370	3.210	3.220	3.152	90,667,508
2025-08-05	3.220	3.230	3.130	3.220	3.152	82,963,156
2025-08-04	3.300	3.340	3.180	3.200	3.132	98,378,492
2025-08-01	3.350	3.450	3.260	3.340	3.269	140,453,297

← NewerPage 5 of 21 · 1,231 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.