Jinxin Fertility Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.500 | 3.540 | 3.370 | 3.410 | 3.338 | 31,939,369 |
| 2024-11-05 | 3.430 | 3.530 | 3.370 | 3.530 | 3.455 | 30,593,000 |
| 2024-11-04 | 3.390 | 3.450 | 3.350 | 3.430 | 3.357 | 20,173,500 |
| 2024-11-01 | 3.450 | 3.510 | 3.360 | 3.380 | 3.308 | 28,621,000 |
| 2024-10-31 | 3.490 | 3.560 | 3.440 | 3.450 | 3.377 | 27,105,920 |
| 2024-10-30 | 3.510 | 3.630 | 3.360 | 3.460 | 3.387 | 67,729,922 |
| 2024-10-29 | 4.430 | 4.590 | 3.480 | 3.520 | 3.445 | 228,165,406 |
| 2024-10-28 | 3.630 | 3.910 | 3.620 | 3.860 | 3.778 | 52,484,199 |
| 2024-10-25 | 3.560 | 3.670 | 3.500 | 3.660 | 3.582 | 49,943,000 |
| 2024-10-24 | 3.640 | 3.750 | 3.530 | 3.540 | 3.465 | 26,182,500 |
| 2024-10-23 | 3.690 | 3.730 | 3.580 | 3.650 | 3.573 | 41,521,340 |
| 2024-10-22 | 3.400 | 3.680 | 3.340 | 3.650 | 3.573 | 78,242,492 |
| 2024-10-21 | 3.340 | 3.390 | 3.260 | 3.350 | 3.279 | 27,540,000 |
| 2024-10-18 | 3.140 | 3.400 | 3.090 | 3.330 | 3.259 | 44,191,398 |
| 2024-10-17 | 3.130 | 3.250 | 3.040 | 3.090 | 3.024 | 36,207,008 |
| 2024-10-16 | 3.010 | 3.140 | 2.970 | 3.080 | 3.015 | 36,390,379 |
| 2024-10-15 | 3.310 | 3.330 | 3.000 | 3.050 | 2.985 | 51,021,008 |
| 2024-10-14 | 3.410 | 3.410 | 3.130 | 3.300 | 3.230 | 86,298,117 |
| 2024-10-10 | 3.460 | 3.870 | 3.420 | 3.710 | 3.631 | 109,339,508 |
| 2024-10-09 | 3.800 | 3.880 | 3.180 | 3.380 | 3.308 | 114,988,305 |
| 2024-10-08 | 4.500 | 4.640 | 3.620 | 3.670 | 3.592 | 161,139,703 |
| 2024-10-07 | 4.050 | 4.440 | 4.050 | 4.420 | 4.326 | 36,310,820 |
| 2024-10-04 | 3.620 | 3.940 | 3.590 | 3.940 | 3.856 | 22,913,000 |
| 2024-10-03 | 3.840 | 3.850 | 3.430 | 3.620 | 3.543 | 32,134,500 |
| 2024-10-02 | 3.750 | 3.810 | 3.500 | 3.810 | 3.729 | 56,982,801 |
| 2024-09-30 | 3.320 | 3.710 | 3.300 | 3.660 | 3.582 | 143,192,703 |
| 2024-09-27 | 3.110 | 3.160 | 2.970 | 3.130 | 3.064 | 73,505,000 |
| 2024-09-26 | 2.550 | 2.860 | 2.520 | 2.840 | 2.780 | 39,702,648 |
| 2024-09-25 | 2.570 | 2.620 | 2.500 | 2.550 | 2.496 | 30,340,859 |
| 2024-09-24 | 2.270 | 2.490 | 2.270 | 2.480 | 2.427 | 24,747,500 |
| 2024-09-23 | 2.340 | 2.380 | 2.250 | 2.270 | 2.222 | 14,921,350 |
| 2024-09-20 | 2.270 | 2.350 | 2.270 | 2.320 | 2.271 | 19,884,990 |
| 2024-09-19 | 2.180 | 2.300 | 2.180 | 2.280 | 2.232 | 15,215,500 |
| 2024-09-17 | 2.150 | 2.170 | 2.110 | 2.170 | 2.124 | 1,056,500 |
| 2024-09-16 | 2.200 | 2.200 | 2.070 | 2.170 | 2.124 | 9,573,000 |
| 2024-09-13 | 2.210 | 2.280 | 2.190 | 2.200 | 2.153 | 10,007,500 |
| 2024-09-12 | 2.190 | 2.240 | 2.190 | 2.190 | 2.144 | 5,806,000 |
| 2024-09-11 | 2.190 | 2.220 | 2.170 | 2.190 | 2.144 | 3,990,500 |
| 2024-09-10 | 2.220 | 2.220 | 2.170 | 2.200 | 2.153 | 6,315,500 |
| 2024-09-09 | 2.220 | 2.230 | 2.170 | 2.220 | 2.173 | 9,119,000 |
| 2024-09-05 | 2.210 | 2.240 | 2.200 | 2.230 | 2.183 | 3,430,500 |
| 2024-09-04 | 2.230 | 2.230 | 2.170 | 2.210 | 2.163 | 7,642,500 |
| 2024-09-03 | 2.210 | 2.260 | 2.200 | 2.240 | 2.193 | 11,947,250 |
| 2024-09-02 | 2.430 | 2.430 | 2.200 | 2.210 | 2.163 | 22,580,000 |
| 2024-08-30 | 2.320 | 2.400 | 2.290 | 2.370 | 2.320 | 40,068,141 |
| 2024-08-29 | 2.380 | 2.450 | 2.360 | 2.450 | 2.398 | 8,186,953 |
| 2024-08-28 | 2.440 | 2.450 | 2.380 | 2.410 | 2.359 | 4,473,500 |
| 2024-08-27 | 2.440 | 2.460 | 2.390 | 2.450 | 2.398 | 5,251,500 |
| 2024-08-26 | 2.430 | 2.460 | 2.410 | 2.440 | 2.388 | 3,646,500 |
| 2024-08-23 | 2.440 | 2.440 | 2.390 | 2.430 | 2.378 | 3,180,500 |
| 2024-08-22 | 2.460 | 2.480 | 2.350 | 2.450 | 2.398 | 7,688,000 |
| 2024-08-21 | 2.460 | 2.490 | 2.430 | 2.450 | 2.398 | 5,321,303 |
| 2024-08-20 | 2.570 | 2.590 | 2.480 | 2.500 | 2.447 | 4,385,000 |
| 2024-08-19 | 2.570 | 2.610 | 2.560 | 2.580 | 2.525 | 3,515,500 |
| 2024-08-16 | 2.540 | 2.580 | 2.520 | 2.550 | 2.496 | 2,984,500 |
| 2024-08-15 | 2.500 | 2.560 | 2.480 | 2.520 | 2.467 | 3,284,500 |
| 2024-08-14 | 2.560 | 2.580 | 2.500 | 2.530 | 2.476 | 5,250,500 |
| 2024-08-13 | 2.600 | 2.610 | 2.540 | 2.580 | 2.525 | 4,234,500 |
| 2024-08-12 | 2.590 | 2.640 | 2.560 | 2.600 | 2.545 | 6,122,500 |
| 2024-08-09 | 2.610 | 2.660 | 2.590 | 2.610 | 2.555 | 3,439,400 |
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.