Jinhe Biotechnology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.950	5.010	4.940	4.970	4.701	8,201,750
2023-10-30	4.830	4.960	4.830	4.950	4.683	8,402,669
2023-10-27	4.680	4.890	4.620	4.870	4.607	8,850,450
2023-10-26	4.660	4.720	4.620	4.690	4.437	4,869,500
2023-10-25	4.640	4.710	4.620	4.660	4.408	5,517,300
2023-10-24	4.540	4.640	4.490	4.620	4.370	7,071,800
2023-10-23	4.650	4.650	4.470	4.490	4.247	6,406,300
2023-10-20	4.730	4.730	4.620	4.620	4.370	4,910,313
2023-10-19	4.780	4.790	4.660	4.680	4.427	5,215,111
2023-10-18	4.900	4.900	4.760	4.770	4.512	3,688,173
2023-10-17	4.910	4.910	4.830	4.860	4.597	3,394,500
2023-10-16	4.890	4.930	4.870	4.890	4.626	4,282,800
2023-10-13	4.910	4.940	4.870	4.890	4.626	2,985,400
2023-10-12	4.950	4.980	4.900	4.900	4.635	4,728,600
2023-10-11	4.890	4.960	4.880	4.920	4.654	3,617,950
2023-10-10	4.950	4.970	4.870	4.880	4.616	4,094,000
2023-10-09	4.970	5.010	4.900	4.950	4.683	5,522,750
2023-09-28	4.990	5.020	4.960	4.970	4.701	5,018,700
2023-09-27	4.930	4.980	4.900	4.940	4.673	3,884,470
2023-09-26	4.960	4.970	4.910	4.930	4.664	4,429,100
2023-09-25	4.940	4.980	4.890	4.960	4.692	4,971,150
2023-09-22	4.890	4.920	4.850	4.910	4.645	3,905,800
2023-09-21	4.910	4.920	4.850	4.870	4.607	3,935,800
2023-09-20	4.900	4.930	4.880	4.880	4.616	3,145,400
2023-09-19	4.880	4.930	4.870	4.900	4.635	5,240,005
2023-09-18	4.880	4.910	4.840	4.880	4.616	5,164,600
2023-09-15	4.790	4.920	4.770	4.890	4.626	9,004,132
2023-09-14	4.780	4.830	4.730	4.750	4.493	4,526,300
2023-09-13	4.840	4.840	4.740	4.790	4.531	3,926,000
2023-09-12	4.760	4.830	4.720	4.810	4.550	4,996,850
2023-09-11	4.630	4.760	4.600	4.760	4.503	7,331,905
2023-09-08	4.660	4.680	4.590	4.600	4.351	6,207,700
2023-09-07	4.760	4.760	4.660	4.660	4.408	5,879,066
2023-09-06	4.800	4.820	4.740	4.750	4.493	6,309,032
2023-09-05	4.830	4.860	4.790	4.800	4.541	5,624,350
2023-09-04	4.840	4.860	4.780	4.810	4.550	6,187,450
2023-09-01	4.880	4.880	4.790	4.840	4.578	6,684,512
2023-08-31	4.820	4.870	4.740	4.860	4.597	5,533,200
2023-08-30	4.890	4.890	4.820	4.820	4.560	6,290,400
2023-08-29	4.750	4.860	4.720	4.840	4.578	6,071,400
2023-08-28	4.940	4.940	4.760	4.770	4.512	9,768,800
2023-08-25	4.690	4.830	4.670	4.750	4.493	7,925,102
2023-08-24	4.670	4.750	4.550	4.710	4.455	6,825,600
2023-08-23	4.630	4.750	4.610	4.700	4.446	6,573,234
2023-08-22	4.730	4.730	4.600	4.670	4.418	3,758,000
2023-08-21	4.710	4.760	4.690	4.700	4.446	3,934,900
2023-08-18	4.810	4.830	4.700	4.710	4.455	3,698,000
2023-08-17	4.760	4.830	4.730	4.810	4.550	3,683,600
2023-08-16	4.830	4.840	4.750	4.800	4.541	4,041,900
2023-08-15	4.800	4.870	4.730	4.830	4.569	4,545,500
2023-08-14	4.730	4.790	4.670	4.780	4.522	4,315,660
2023-08-11	4.810	4.830	4.720	4.720	4.465	3,468,410
2023-08-10	4.770	4.830	4.750	4.810	4.550	4,419,600
2023-08-09	4.810	4.820	4.760	4.770	4.512	5,875,851
2023-08-08	4.780	4.850	4.740	4.810	4.550	4,635,750
2023-08-07	4.820	4.830	4.740	4.780	4.522	4,341,505
2023-08-04	4.890	4.900	4.820	4.830	4.569	3,590,005
2023-08-03	4.860	4.890	4.840	4.880	4.616	2,868,150
2023-08-02	4.900	4.900	4.830	4.860	4.597	3,473,800
2023-08-01	4.910	4.930	4.860	4.870	4.607	4,508,500

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.