Jinxin Fertility Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	3.350	3.590	3.310	3.330	3.259	483,101,781
2025-07-30	3.230	3.380	3.200	3.240	3.171	225,693,500
2025-07-29	3.660	3.700	3.160	3.220	3.152	482,139,000
2025-07-28	3.370	3.400	3.230	3.360	3.289	83,575,000
2025-07-25	3.290	3.430	3.250	3.280	3.210	122,063,508
2025-07-24	3.100	3.290	3.080	3.280	3.210	171,571,812
2025-07-23	3.100	3.170	3.060	3.070	3.005	83,068,492
2025-07-22	3.070	3.110	3.050	3.070	3.005	60,547,500
2025-07-21	3.050	3.080	3.000	3.070	3.005	49,660,000
2025-07-18	3.040	3.070	3.000	3.040	2.976	44,284,000
2025-07-17	2.930	3.030	2.930	3.020	2.956	67,503,133
2025-07-16	2.950	2.980	2.920	2.930	2.868	39,603,941
2025-07-15	2.970	2.970	2.900	2.950	2.887	49,799,000
2025-07-14	3.050	3.050	2.970	2.970	2.907	58,414,500
2025-07-11	2.980	3.060	2.980	3.030	2.966	55,460,500
2025-07-10	2.940	2.980	2.920	2.980	2.917	32,944,801
2025-07-09	2.960	2.990	2.920	2.940	2.878	44,261,578
2025-07-08	2.910	2.960	2.900	2.950	2.887	37,906,000
2025-07-07	2.990	2.990	2.900	2.920	2.858	50,884,000
2025-07-04	3.150	3.160	2.930	3.010	2.946	140,824,188
2025-07-03	3.100	3.100	3.010	3.080	3.015	72,931,000
2025-07-02	3.060	3.170	3.050	3.100	3.034	78,809,844
2025-06-30	3.090	3.110	3.010	3.060	2.995	46,096,000
2025-06-27	3.200	3.200	3.060	3.130	3.064	107,323,000
2025-06-26	2.930	3.180	2.890	3.110	3.044	196,356,500
2025-06-25	2.900	2.940	2.870	2.920	2.858	46,252,527
2025-06-24	2.810	2.880	2.810	2.870	2.809	32,295,000
2025-06-23	2.760	2.810	2.710	2.790	2.731	24,851,801
2025-06-20	2.800	2.820	2.760	2.760	2.701	27,064,859
2025-06-19	2.930	2.950	2.760	2.780	2.721	62,284,500
2025-06-18	3.040	3.040	2.910	2.920	2.858	52,976,500
2025-06-17	3.030	3.200	2.980	3.050	2.985	147,242,594
2025-06-16	2.920	2.990	2.890	2.980	2.917	38,362,500
2025-06-13	3.040	3.050	2.930	2.950	2.887	53,340,500
2025-06-12	3.040	3.110	3.020	3.050	2.985	40,892,000
2025-06-11	3.090	3.130	3.020	3.040	2.976	44,792,500
2025-06-10	3.100	3.190	2.990	3.080	3.015	124,904,000
2025-06-09	3.000	3.090	2.980	3.080	3.015	73,051,508
2025-06-06	2.890	2.990	2.860	2.950	2.887	65,475,961
2025-06-05	2.910	2.960	2.850	2.870	2.809	43,260,328
2025-06-04	2.880	2.930	2.860	2.910	2.848	45,637,000
2025-06-03	2.740	2.880	2.740	2.860	2.799	48,127,359
2025-06-02	2.800	2.800	2.610	2.740	2.682	11,207,690
2025-05-30	2.800	2.850	2.790	2.810	2.750	32,301,500
2025-05-29	2.750	2.810	2.740	2.800	2.741	43,408,000
2025-05-28	2.760	2.770	2.730	2.750	2.692	19,451,000
2025-05-27	2.700	2.770	2.700	2.760	2.701	30,819,000
2025-05-26	2.740	2.740	2.680	2.690	2.633	36,616,340
2025-05-23	2.790	2.850	2.730	2.740	2.682	48,012,500
2025-05-22	2.890	2.890	2.770	2.780	2.721	53,955,000
2025-05-21	2.800	2.930	2.790	2.880	2.819	109,382,094
2025-05-20	2.800	2.840	2.770	2.790	2.731	45,634,500
2025-05-19	2.770	2.830	2.710	2.790	2.731	38,696,000
2025-05-16	2.810	2.810	2.750	2.760	2.701	35,288,500
2025-05-15	2.870	2.870	2.790	2.800	2.741	44,252,500
2025-05-14	2.930	2.930	2.850	2.860	2.799	47,947,000
2025-05-13	2.990	3.010	2.900	2.910	2.848	31,986,000
2025-05-12	2.960	3.000	2.910	2.970	2.907	48,408,801
2025-05-09	2.950	2.990	2.910	2.960	2.897	34,298,328
2025-05-08	2.940	2.980	2.920	2.950	2.887	36,640,000

← NewerPage 6 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.