Jinxin Fertility Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2.530 | 2.530 | 2.450 | 2.490 | 2.437 | 24,022,000 |
| 2025-02-04 | 2.510 | 2.580 | 2.480 | 2.540 | 2.486 | 8,604,555 |
| 2025-02-03 | 2.400 | 2.500 | 2.360 | 2.500 | 2.447 | 6,530,000 |
| 2025-01-28 | 2.420 | 2.510 | 2.420 | 2.420 | 2.369 | 1,818,008 |
| 2025-01-27 | 2.510 | 2.540 | 2.460 | 2.480 | 2.427 | 15,833,500 |
| 2025-01-24 | 2.510 | 2.560 | 2.450 | 2.480 | 2.427 | 19,758,000 |
| 2025-01-23 | 2.560 | 2.630 | 2.350 | 2.490 | 2.437 | 175,132,984 |
| 2025-01-22 | 2.590 | 2.590 | 2.520 | 2.540 | 2.486 | 9,150,500 |
| 2025-01-21 | 2.600 | 2.620 | 2.570 | 2.590 | 2.535 | 8,102,501 |
| 2025-01-20 | 2.540 | 2.620 | 2.530 | 2.590 | 2.535 | 14,853,500 |
| 2025-01-17 | 2.500 | 2.540 | 2.470 | 2.510 | 2.457 | 11,463,000 |
| 2025-01-16 | 2.470 | 2.560 | 2.460 | 2.510 | 2.457 | 12,682,500 |
| 2025-01-15 | 2.500 | 2.510 | 2.410 | 2.460 | 2.408 | 17,371,000 |
| 2025-01-14 | 2.420 | 2.520 | 2.420 | 2.500 | 2.447 | 16,663,420 |
| 2025-01-13 | 2.460 | 2.460 | 2.410 | 2.440 | 2.388 | 6,962,500 |
| 2025-01-10 | 2.520 | 2.550 | 2.440 | 2.460 | 2.408 | 16,635,920 |
| 2025-01-09 | 2.520 | 2.570 | 2.500 | 2.520 | 2.467 | 13,401,500 |
| 2025-01-08 | 2.600 | 2.620 | 2.510 | 2.520 | 2.467 | 20,035,000 |
| 2025-01-07 | 2.660 | 2.660 | 2.570 | 2.620 | 2.564 | 19,676,000 |
| 2025-01-06 | 2.650 | 2.660 | 2.610 | 2.630 | 2.574 | 6,041,000 |
| 2025-01-03 | 2.650 | 2.670 | 2.580 | 2.610 | 2.555 | 9,568,500 |
| 2025-01-02 | 2.680 | 2.710 | 2.620 | 2.640 | 2.584 | 13,834,000 |
| 2024-12-31 | 2.760 | 2.770 | 2.630 | 2.690 | 2.633 | 22,390,500 |
| 2024-12-30 | 2.790 | 2.840 | 2.740 | 2.750 | 2.692 | 13,639,050 |
| 2024-12-27 | 2.860 | 2.860 | 2.770 | 2.800 | 2.741 | 20,236,500 |
| 2024-12-24 | 2.830 | 2.870 | 2.810 | 2.860 | 2.799 | 6,034,500 |
| 2024-12-23 | 2.820 | 2.870 | 2.800 | 2.830 | 2.770 | 8,733,500 |
| 2024-12-20 | 2.840 | 2.880 | 2.810 | 2.810 | 2.750 | 13,506,000 |
| 2024-12-19 | 2.900 | 2.900 | 2.810 | 2.840 | 2.780 | 17,449,320 |
| 2024-12-18 | 2.930 | 2.950 | 2.900 | 2.910 | 2.848 | 10,852,000 |
| 2024-12-17 | 2.940 | 2.950 | 2.880 | 2.910 | 2.848 | 10,448,850 |
| 2024-12-16 | 3.040 | 3.120 | 2.910 | 2.930 | 2.868 | 20,838,000 |
| 2024-12-13 | 3.160 | 3.180 | 3.030 | 3.040 | 2.976 | 26,378,670 |
| 2024-12-12 | 3.210 | 3.280 | 3.150 | 3.220 | 3.152 | 21,541,500 |
| 2024-12-11 | 3.110 | 3.230 | 3.100 | 3.210 | 3.142 | 24,611,500 |
| 2024-12-10 | 3.320 | 3.370 | 3.070 | 3.080 | 3.015 | 38,111,000 |
| 2024-12-09 | 3.130 | 3.210 | 3.060 | 3.210 | 3.142 | 26,124,189 |
| 2024-12-06 | 2.950 | 3.120 | 2.930 | 3.110 | 3.044 | 37,295,000 |
| 2024-12-05 | 2.960 | 2.990 | 2.920 | 2.940 | 2.878 | 11,215,000 |
| 2024-12-04 | 3.000 | 3.010 | 2.950 | 2.960 | 2.897 | 14,935,500 |
| 2024-12-03 | 3.020 | 3.050 | 2.970 | 3.010 | 2.946 | 13,039,500 |
| 2024-12-02 | 3.020 | 3.050 | 2.970 | 3.020 | 2.956 | 16,518,500 |
| 2024-11-29 | 2.970 | 3.060 | 2.940 | 2.990 | 2.927 | 12,169,500 |
| 2024-11-28 | 3.070 | 3.100 | 2.970 | 2.970 | 2.907 | 15,923,000 |
| 2024-11-27 | 2.990 | 3.080 | 2.930 | 3.070 | 3.005 | 15,953,000 |
| 2024-11-26 | 2.900 | 3.040 | 2.890 | 2.950 | 2.887 | 16,127,000 |
| 2024-11-25 | 2.950 | 2.960 | 2.870 | 2.910 | 2.848 | 14,545,500 |
| 2024-11-22 | 3.130 | 3.140 | 2.900 | 2.940 | 2.878 | 36,863,500 |
| 2024-11-21 | 3.220 | 3.220 | 3.130 | 3.140 | 3.073 | 8,927,626 |
| 2024-11-20 | 3.160 | 3.230 | 3.090 | 3.220 | 3.152 | 13,263,000 |
| 2024-11-19 | 3.130 | 3.180 | 3.080 | 3.150 | 3.083 | 10,904,500 |
| 2024-11-18 | 3.080 | 3.150 | 3.050 | 3.130 | 3.064 | 13,734,500 |
| 2024-11-15 | 3.050 | 3.100 | 3.000 | 3.080 | 3.015 | 24,389,000 |
| 2024-11-14 | 3.210 | 3.230 | 3.040 | 3.080 | 3.015 | 24,703,000 |
| 2024-11-13 | 3.280 | 3.280 | 3.120 | 3.200 | 3.132 | 30,003,000 |
| 2024-11-12 | 3.420 | 3.540 | 3.260 | 3.290 | 3.220 | 38,070,898 |
| 2024-11-11 | 3.400 | 3.430 | 3.300 | 3.390 | 3.318 | 29,077,000 |
| 2024-11-08 | 3.700 | 3.700 | 3.460 | 3.480 | 3.406 | 29,519,930 |
| 2024-11-07 | 3.370 | 3.590 | 3.340 | 3.590 | 3.514 | 35,061,000 |
| 2024-11-06 | 3.500 | 3.540 | 3.370 | 3.410 | 3.338 | 31,939,369 |
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.