Jinhe Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.580 | 3.650 | 3.580 | 3.630 | 3.509 | 4,711,900 |
| 2024-07-25 | 3.550 | 3.620 | 3.510 | 3.570 | 3.451 | 5,113,500 |
| 2024-07-24 | 3.620 | 3.630 | 3.540 | 3.560 | 3.441 | 6,807,738 |
| 2024-07-23 | 3.680 | 3.730 | 3.630 | 3.630 | 3.509 | 7,078,500 |
| 2024-07-22 | 3.680 | 3.740 | 3.640 | 3.690 | 3.567 | 6,423,305 |
| 2024-07-19 | 3.650 | 3.700 | 3.610 | 3.680 | 3.557 | 5,661,500 |
| 2024-07-18 | 3.610 | 3.670 | 3.550 | 3.660 | 3.538 | 5,860,400 |
| 2024-07-17 | 3.630 | 3.640 | 3.570 | 3.610 | 3.489 | 5,409,900 |
| 2024-07-16 | 3.670 | 3.670 | 3.610 | 3.630 | 3.509 | 4,882,950 |
| 2024-07-15 | 3.740 | 3.740 | 3.640 | 3.670 | 3.547 | 6,647,905 |
| 2024-07-12 | 3.720 | 3.790 | 3.700 | 3.750 | 3.624 | 8,129,205 |
| 2024-07-11 | 3.610 | 3.730 | 3.610 | 3.710 | 3.586 | 7,460,105 |
| 2024-07-10 | 3.580 | 3.610 | 3.530 | 3.570 | 3.451 | 5,464,305 |
| 2024-07-09 | 3.610 | 3.640 | 3.490 | 3.610 | 3.489 | 8,362,300 |
| 2024-07-08 | 3.680 | 3.700 | 3.590 | 3.600 | 3.480 | 6,693,200 |
| 2024-07-05 | 3.570 | 3.710 | 3.550 | 3.710 | 3.586 | 8,450,400 |
| 2024-07-04 | 3.710 | 3.710 | 3.550 | 3.570 | 3.451 | 6,997,200 |
| 2024-07-03 | 3.780 | 3.800 | 3.690 | 3.710 | 3.586 | 7,687,105 |
| 2024-07-02 | 3.730 | 3.800 | 3.720 | 3.770 | 3.644 | 7,169,500 |
| 2024-07-01 | 3.670 | 3.760 | 3.620 | 3.740 | 3.615 | 8,096,800 |
| 2024-06-28 | 3.630 | 3.680 | 3.570 | 3.630 | 3.509 | 5,901,351 |
| 2024-06-27 | 3.700 | 3.730 | 3.630 | 3.630 | 3.509 | 4,987,200 |
| 2024-06-26 | 3.630 | 3.710 | 3.580 | 3.700 | 3.576 | 5,476,300 |
| 2024-06-25 | 3.560 | 3.640 | 3.540 | 3.610 | 3.489 | 5,766,900 |
| 2024-06-24 | 3.680 | 3.700 | 3.510 | 3.550 | 3.431 | 7,650,500 |
| 2024-06-21 | 3.630 | 3.730 | 3.600 | 3.690 | 3.567 | 6,031,000 |
| 2024-06-20 | 3.730 | 3.760 | 3.630 | 3.640 | 3.518 | 8,137,500 |
| 2024-06-19 | 3.810 | 3.830 | 3.730 | 3.740 | 3.615 | 8,947,700 |
| 2024-06-18 | 3.750 | 3.820 | 3.710 | 3.810 | 3.682 | 7,603,005 |
| 2024-06-17 | 3.750 | 3.790 | 3.700 | 3.730 | 3.605 | 8,940,505 |
| 2024-06-14 | 3.690 | 3.770 | 3.650 | 3.750 | 3.624 | 8,390,200 |
| 2024-06-13 | 3.790 | 3.790 | 3.670 | 3.690 | 3.567 | 12,252,600 |
| 2024-06-12 | 3.740 | 3.810 | 3.700 | 3.770 | 3.644 | 10,758,400 |
| 2024-06-11 | 3.840 | 3.840 | 3.670 | 3.740 | 3.615 | 15,769,400 |
| 2024-06-07 | 3.780 | 3.890 | 3.780 | 3.850 | 3.721 | 10,752,750 |
| 2024-06-06 | 3.920 | 3.960 | 3.680 | 3.760 | 3.634 | 14,138,600 |
| 2024-06-05 | 4.040 | 4.040 | 3.920 | 3.920 | 3.789 | 15,132,200 |
| 2024-06-04 | 4.010 | 4.170 | 3.990 | 4.060 | 3.924 | 26,085,850 |
| 2024-06-03 | 4.530 | 4.540 | 4.130 | 4.130 | 3.992 | 30,146,200 |
| 2024-05-31 | 4.630 | 4.680 | 4.560 | 4.590 | 4.436 | 9,769,409 |
| 2024-05-30 | 4.790 | 4.850 | 4.670 | 4.700 | 4.446 | 9,366,900 |
| 2024-05-29 | 4.780 | 4.820 | 4.740 | 4.800 | 4.541 | 8,428,700 |
| 2024-05-28 | 4.910 | 4.910 | 4.700 | 4.800 | 4.541 | 20,394,400 |
| 2024-05-27 | 4.930 | 5.020 | 4.840 | 4.910 | 4.645 | 18,674,200 |
| 2024-05-24 | 4.920 | 5.040 | 4.830 | 4.850 | 4.588 | 20,851,900 |
| 2024-05-23 | 5.090 | 5.170 | 4.890 | 4.950 | 4.683 | 19,627,191 |
| 2024-05-22 | 5.170 | 5.200 | 5.050 | 5.120 | 4.843 | 12,674,884 |
| 2024-05-21 | 5.000 | 5.190 | 4.970 | 5.180 | 4.900 | 18,472,061 |
| 2024-05-20 | 5.000 | 5.130 | 4.940 | 4.990 | 4.720 | 15,039,200 |
| 2024-05-17 | 4.800 | 5.000 | 4.790 | 5.000 | 4.730 | 22,597,005 |
| 2024-05-16 | 4.890 | 4.930 | 4.770 | 4.790 | 4.531 | 16,835,200 |
| 2024-05-15 | 4.910 | 4.970 | 4.840 | 4.880 | 4.616 | 15,771,400 |
| 2024-05-14 | 4.760 | 4.990 | 4.740 | 4.920 | 4.654 | 20,154,484 |
| 2024-05-13 | 4.660 | 4.980 | 4.650 | 4.800 | 4.541 | 27,902,063 |
| 2024-05-10 | 4.750 | 4.820 | 4.620 | 4.650 | 4.399 | 20,829,358 |
| 2024-05-09 | 4.420 | 4.800 | 4.390 | 4.760 | 4.503 | 31,737,056 |
| 2024-05-08 | 4.380 | 4.450 | 4.350 | 4.420 | 4.181 | 15,587,445 |
| 2024-05-07 | 4.350 | 4.440 | 4.300 | 4.350 | 4.115 | 15,056,000 |
| 2024-05-06 | 4.310 | 4.370 | 4.180 | 4.350 | 4.115 | 20,114,850 |
| 2024-04-30 | 4.050 | 4.280 | 4.050 | 4.280 | 4.049 | 26,279,710 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.1000 CNY |
| 2025-06-06 | 0.1000 CNY |
| 2024-05-31 | 0.1000 CNY |
| 2023-06-05 | 0.1000 CNY |
| 2021-04-30 | 0.1000 CNY |
| 2020-05-21 | 0.2500 CNY |
| 2019-04-30 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.