Jinhe Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.850 | 4.060 | 3.850 | 4.050 | 3.831 | 19,203,494 |
| 2024-04-26 | 3.790 | 3.850 | 3.740 | 3.820 | 3.614 | 9,906,478 |
| 2024-04-25 | 3.750 | 3.820 | 3.730 | 3.790 | 3.585 | 6,676,270 |
| 2024-04-24 | 3.730 | 3.750 | 3.690 | 3.720 | 3.519 | 5,402,400 |
| 2024-04-23 | 3.660 | 3.740 | 3.630 | 3.710 | 3.510 | 6,542,378 |
| 2024-04-22 | 3.570 | 3.730 | 3.520 | 3.660 | 3.462 | 10,351,949 |
| 2024-04-19 | 3.600 | 3.670 | 3.550 | 3.580 | 3.387 | 6,155,234 |
| 2024-04-18 | 3.660 | 3.670 | 3.600 | 3.630 | 3.434 | 6,273,485 |
| 2024-04-17 | 3.510 | 3.670 | 3.510 | 3.670 | 3.472 | 7,744,285 |
| 2024-04-16 | 3.670 | 3.670 | 3.400 | 3.460 | 3.273 | 13,361,099 |
| 2024-04-15 | 3.800 | 3.820 | 3.600 | 3.670 | 3.472 | 11,394,789 |
| 2024-04-12 | 3.850 | 3.900 | 3.800 | 3.800 | 3.595 | 7,490,515 |
| 2024-04-11 | 3.830 | 3.930 | 3.800 | 3.850 | 3.642 | 8,371,250 |
| 2024-04-10 | 3.950 | 3.970 | 3.810 | 3.840 | 3.633 | 11,445,000 |
| 2024-04-09 | 3.800 | 3.950 | 3.790 | 3.950 | 3.737 | 13,294,432 |
| 2024-04-08 | 3.970 | 3.990 | 3.810 | 3.810 | 3.604 | 17,794,490 |
| 2024-04-03 | 3.940 | 4.040 | 3.920 | 3.980 | 3.765 | 18,721,991 |
| 2024-04-02 | 4.030 | 4.060 | 3.930 | 3.950 | 3.737 | 20,965,310 |
| 2024-04-01 | 3.930 | 4.210 | 3.910 | 4.030 | 3.812 | 33,674,986 |
| 2024-03-29 | 3.910 | 3.990 | 3.870 | 3.970 | 3.755 | 25,655,592 |
| 2024-03-28 | 4.050 | 4.170 | 3.850 | 4.070 | 3.850 | 73,159,309 |
| 2024-03-27 | 3.980 | 4.520 | 3.930 | 4.280 | 4.049 | 77,764,378 |
| 2024-03-26 | 3.930 | 4.240 | 3.880 | 4.110 | 3.888 | 30,610,371 |
| 2024-03-25 | 3.870 | 4.000 | 3.810 | 3.980 | 3.765 | 17,313,271 |
| 2024-03-22 | 3.960 | 3.980 | 3.830 | 3.860 | 3.651 | 7,346,900 |
| 2024-03-21 | 3.940 | 3.980 | 3.890 | 3.970 | 3.755 | 7,113,390 |
| 2024-03-20 | 3.900 | 3.950 | 3.860 | 3.930 | 3.718 | 8,731,215 |
| 2024-03-19 | 3.830 | 3.920 | 3.820 | 3.880 | 3.670 | 9,319,769 |
| 2024-03-18 | 3.780 | 3.840 | 3.760 | 3.830 | 3.623 | 8,326,999 |
| 2024-03-15 | 3.710 | 3.770 | 3.680 | 3.760 | 3.557 | 6,629,243 |
| 2024-03-14 | 3.710 | 3.770 | 3.660 | 3.710 | 3.510 | 6,060,400 |
| 2024-03-13 | 3.740 | 3.760 | 3.670 | 3.740 | 3.538 | 9,352,300 |
| 2024-03-12 | 3.640 | 3.750 | 3.610 | 3.740 | 3.538 | 10,834,200 |
| 2024-03-11 | 3.530 | 3.620 | 3.530 | 3.610 | 3.415 | 7,376,020 |
| 2024-03-08 | 3.540 | 3.560 | 3.480 | 3.530 | 3.339 | 5,903,920 |
| 2024-03-07 | 3.550 | 3.620 | 3.520 | 3.530 | 3.339 | 6,240,700 |
| 2024-03-06 | 3.480 | 3.590 | 3.470 | 3.550 | 3.358 | 7,377,566 |
| 2024-03-05 | 3.600 | 3.610 | 3.480 | 3.500 | 3.311 | 8,364,600 |
| 2024-03-04 | 3.660 | 3.670 | 3.550 | 3.580 | 3.387 | 8,107,650 |
| 2024-03-01 | 3.660 | 3.690 | 3.590 | 3.640 | 3.443 | 9,053,550 |
| 2024-02-29 | 3.580 | 3.660 | 3.520 | 3.650 | 3.453 | 11,901,800 |
| 2024-02-28 | 3.860 | 3.970 | 3.570 | 3.570 | 3.377 | 17,363,000 |
| 2024-02-27 | 3.740 | 3.860 | 3.700 | 3.860 | 3.651 | 7,924,500 |
| 2024-02-26 | 3.720 | 3.830 | 3.680 | 3.740 | 3.538 | 10,698,700 |
| 2024-02-23 | 3.590 | 3.690 | 3.570 | 3.680 | 3.481 | 8,736,200 |
| 2024-02-22 | 3.550 | 3.620 | 3.530 | 3.570 | 3.377 | 7,841,237 |
| 2024-02-21 | 3.470 | 3.670 | 3.430 | 3.550 | 3.358 | 10,810,231 |
| 2024-02-20 | 3.380 | 3.480 | 3.330 | 3.460 | 3.273 | 10,519,805 |
| 2024-02-19 | 3.310 | 3.520 | 3.300 | 3.390 | 3.207 | 22,981,626 |
| 2024-02-08 | 3.010 | 3.280 | 2.920 | 3.270 | 3.093 | 27,575,211 |
| 2024-02-07 | 3.160 | 3.170 | 2.940 | 3.010 | 2.847 | 29,553,180 |
| 2024-02-06 | 3.080 | 3.260 | 2.910 | 3.160 | 2.989 | 23,818,500 |
| 2024-02-05 | 3.500 | 3.530 | 3.210 | 3.210 | 3.037 | 15,862,050 |
| 2024-02-02 | 3.840 | 3.860 | 3.420 | 3.570 | 3.377 | 12,020,000 |
| 2024-02-01 | 3.860 | 3.870 | 3.700 | 3.790 | 3.585 | 10,628,600 |
| 2024-01-31 | 4.100 | 4.120 | 3.860 | 3.880 | 3.670 | 9,188,900 |
| 2024-01-30 | 4.210 | 4.220 | 4.080 | 4.090 | 3.869 | 6,572,500 |
| 2024-01-29 | 4.370 | 4.420 | 4.220 | 4.230 | 4.001 | 7,477,600 |
| 2024-01-26 | 4.350 | 4.420 | 4.300 | 4.380 | 4.143 | 7,081,900 |
| 2024-01-25 | 4.150 | 4.340 | 4.130 | 4.330 | 4.096 | 8,166,600 |
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.