Jinxin Fertility Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.010 | 3.030 | 2.920 | 2.940 | 2.878 | 50,457,500 |
| 2025-05-06 | 2.960 | 2.980 | 2.920 | 2.960 | 2.897 | 34,993,000 |
| 2025-05-02 | 2.900 | 3.010 | 2.820 | 2.990 | 2.927 | 22,276,500 |
| 2025-04-30 | 2.900 | 2.930 | 2.860 | 2.910 | 2.848 | 46,048,500 |
| 2025-04-29 | 2.930 | 2.960 | 2.890 | 2.900 | 2.839 | 32,263,000 |
| 2025-04-28 | 2.990 | 3.050 | 2.870 | 2.900 | 2.839 | 116,068,000 |
| 2025-04-25 | 3.070 | 3.150 | 2.950 | 2.960 | 2.897 | 87,136,000 |
| 2025-04-24 | 3.100 | 3.160 | 3.020 | 3.050 | 2.985 | 47,404,633 |
| 2025-04-23 | 3.080 | 3.240 | 3.080 | 3.100 | 3.034 | 110,426,000 |
| 2025-04-22 | 3.020 | 3.070 | 3.000 | 3.040 | 2.976 | 51,717,000 |
| 2025-04-17 | 3.010 | 3.100 | 2.990 | 3.030 | 2.966 | 59,737,500 |
| 2025-04-16 | 3.140 | 3.140 | 2.980 | 3.010 | 2.946 | 77,988,000 |
| 2025-04-15 | 3.240 | 3.320 | 3.080 | 3.140 | 3.073 | 105,338,492 |
| 2025-04-14 | 3.300 | 3.370 | 3.220 | 3.230 | 3.162 | 111,336,000 |
| 2025-04-11 | 3.300 | 3.420 | 3.230 | 3.260 | 3.191 | 169,118,000 |
| 2025-04-10 | 3.280 | 3.620 | 3.180 | 3.330 | 3.259 | 392,645,594 |
| 2025-04-09 | 2.960 | 3.280 | 2.930 | 3.240 | 3.171 | 207,344,500 |
| 2025-04-08 | 2.860 | 3.250 | 2.860 | 3.050 | 2.985 | 223,545,703 |
| 2025-04-07 | 2.980 | 3.090 | 2.660 | 2.790 | 2.731 | 172,019,391 |
| 2025-04-03 | 3.090 | 3.330 | 3.050 | 3.230 | 3.162 | 140,013,500 |
| 2025-04-02 | 3.120 | 3.140 | 3.060 | 3.110 | 3.044 | 35,589,500 |
| 2025-04-01 | 3.010 | 3.200 | 2.970 | 3.110 | 3.044 | 104,288,492 |
| 2025-03-31 | 2.960 | 3.060 | 2.910 | 3.010 | 2.946 | 67,130,000 |
| 2025-03-28 | 3.120 | 3.140 | 2.960 | 2.960 | 2.897 | 82,461,000 |
| 2025-03-27 | 3.140 | 3.180 | 3.080 | 3.090 | 3.024 | 59,204,000 |
| 2025-03-26 | 3.280 | 3.310 | 3.130 | 3.140 | 3.073 | 107,066,000 |
| 2025-03-25 | 3.140 | 3.410 | 3.020 | 3.250 | 3.181 | 297,105,500 |
| 2025-03-24 | 3.120 | 3.200 | 3.050 | 3.140 | 3.073 | 91,968,492 |
| 2025-03-21 | 3.050 | 3.280 | 2.970 | 3.100 | 3.034 | 272,838,031 |
| 2025-03-20 | 3.270 | 3.370 | 3.030 | 3.040 | 2.976 | 163,203,016 |
| 2025-03-19 | 3.180 | 3.440 | 3.140 | 3.230 | 3.162 | 301,850,812 |
| 2025-03-18 | 3.360 | 3.430 | 3.110 | 3.160 | 3.093 | 274,326,031 |
| 2025-03-17 | 3.600 | 3.790 | 3.200 | 3.330 | 3.259 | 636,510,875 |
| 2025-03-14 | 2.630 | 3.630 | 2.580 | 3.570 | 3.494 | 699,615,125 |
| 2025-03-13 | 2.550 | 2.560 | 2.450 | 2.520 | 2.467 | 27,193,000 |
| 2025-03-12 | 2.610 | 2.650 | 2.510 | 2.540 | 2.486 | 28,380,000 |
| 2025-03-11 | 2.570 | 2.620 | 2.530 | 2.610 | 2.555 | 22,848,000 |
| 2025-03-10 | 2.650 | 2.720 | 2.550 | 2.600 | 2.545 | 26,947,000 |
| 2025-03-07 | 2.690 | 2.770 | 2.620 | 2.640 | 2.584 | 55,357,102 |
| 2025-03-06 | 2.700 | 2.730 | 2.670 | 2.720 | 2.662 | 38,499,500 |
| 2025-03-05 | 2.640 | 2.720 | 2.600 | 2.670 | 2.613 | 55,517,000 |
| 2025-03-04 | 2.590 | 2.630 | 2.530 | 2.610 | 2.555 | 15,819,000 |
| 2025-03-03 | 2.630 | 2.710 | 2.560 | 2.590 | 2.535 | 34,341,520 |
| 2025-02-28 | 2.820 | 2.830 | 2.610 | 2.620 | 2.564 | 43,335,500 |
| 2025-02-27 | 2.860 | 2.950 | 2.780 | 2.840 | 2.780 | 53,249,000 |
| 2025-02-26 | 2.800 | 2.860 | 2.760 | 2.840 | 2.780 | 44,477,500 |
| 2025-02-25 | 2.770 | 2.830 | 2.730 | 2.780 | 2.721 | 28,808,500 |
| 2025-02-24 | 2.860 | 2.860 | 2.770 | 2.830 | 2.770 | 40,645,500 |
| 2025-02-21 | 2.940 | 2.940 | 2.820 | 2.860 | 2.799 | 52,574,000 |
| 2025-02-20 | 2.710 | 2.960 | 2.670 | 2.870 | 2.809 | 99,267,484 |
| 2025-02-19 | 2.700 | 2.740 | 2.620 | 2.700 | 2.643 | 34,280,500 |
| 2025-02-18 | 2.710 | 2.730 | 2.640 | 2.680 | 2.623 | 29,926,500 |
| 2025-02-17 | 2.750 | 2.790 | 2.630 | 2.690 | 2.633 | 39,434,801 |
| 2025-02-14 | 2.620 | 2.740 | 2.610 | 2.720 | 2.662 | 58,390,000 |
| 2025-02-13 | 2.620 | 2.710 | 2.550 | 2.570 | 2.516 | 41,108,500 |
| 2025-02-12 | 2.580 | 2.600 | 2.540 | 2.600 | 2.545 | 15,338,500 |
| 2025-02-11 | 2.690 | 2.700 | 2.530 | 2.560 | 2.506 | 27,315,000 |
| 2025-02-10 | 2.590 | 2.700 | 2.580 | 2.680 | 2.623 | 24,984,000 |
| 2025-02-07 | 2.530 | 2.650 | 2.520 | 2.590 | 2.535 | 32,864,500 |
| 2025-02-06 | 2.490 | 2.530 | 2.450 | 2.530 | 2.476 | 18,194,131 |
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.