Jinhe Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.910	4.950	4.890	4.910	4.645	4,370,200
2023-07-28	4.890	4.910	4.840	4.910	4.645	4,331,100
2023-07-27	4.900	4.910	4.850	4.870	4.607	2,855,305
2023-07-26	4.870	4.920	4.860	4.900	4.635	3,412,100
2023-07-25	4.850	4.890	4.830	4.870	4.607	3,629,150
2023-07-24	4.870	4.880	4.800	4.840	4.578	3,511,150
2023-07-21	4.800	4.890	4.790	4.850	4.588	4,324,500
2023-07-20	4.850	4.870	4.800	4.820	4.560	3,701,450
2023-07-19	4.820	4.860	4.800	4.840	4.578	3,304,151
2023-07-18	4.780	4.850	4.740	4.840	4.578	4,342,600
2023-07-17	4.740	4.760	4.700	4.750	4.493	3,442,062
2023-07-14	4.760	4.780	4.720	4.730	4.474	2,727,300
2023-07-13	4.720	4.770	4.710	4.760	4.503	3,255,400
2023-07-12	4.760	4.780	4.690	4.700	4.446	3,608,400
2023-07-11	4.690	4.760	4.690	4.750	4.493	4,042,400
2023-07-10	4.710	4.750	4.670	4.700	4.446	3,447,548
2023-07-07	4.650	4.710	4.650	4.710	4.455	2,675,310
2023-07-06	4.720	4.730	4.660	4.670	4.418	2,957,666
2023-07-05	4.690	4.740	4.650	4.710	4.455	3,602,600
2023-07-04	4.800	4.800	4.680	4.710	4.455	5,454,928
2023-07-03	4.660	4.820	4.660	4.800	4.541	9,099,979
2023-06-30	4.600	4.930	4.590	4.720	4.465	10,954,400
2023-06-29	4.510	4.590	4.500	4.560	4.314	4,003,200
2023-06-28	4.480	4.510	4.400	4.480	4.238	2,996,113
2023-06-27	4.390	4.500	4.360	4.490	4.247	3,544,855
2023-06-26	4.460	4.460	4.370	4.390	4.153	4,765,483
2023-06-21	4.500	4.540	4.460	4.470	4.228	2,975,757
2023-06-20	4.510	4.540	4.470	4.510	4.266	3,792,605
2023-06-19	4.570	4.590	4.520	4.530	4.285	3,864,900
2023-06-16	4.550	4.610	4.540	4.590	4.342	4,912,700
2023-06-15	4.550	4.570	4.490	4.560	4.314	4,626,100
2023-06-14	4.560	4.560	4.510	4.540	4.295	3,751,305
2023-06-13	4.620	4.620	4.540	4.560	4.314	4,469,600
2023-06-12	4.550	4.590	4.480	4.570	4.323	7,450,518
2023-06-09	4.760	4.790	4.530	4.590	4.342	17,830,228
2023-06-08	4.740	4.840	4.730	4.810	4.550	4,803,411
2023-06-07	4.800	4.850	4.730	4.760	4.503	5,465,800
2023-06-06	4.900	4.900	4.780	4.790	4.531	3,649,000
2023-06-05	4.910	4.930	4.850	4.900	4.635	4,737,900
2023-06-02	5.010	5.030	4.930	4.960	4.597	4,334,666
2023-06-01	4.960	5.060	4.900	4.980	4.616	5,622,500
2023-05-31	5.080	5.080	4.940	4.950	4.588	6,297,905
2023-05-30	5.130	5.140	5.020	5.070	4.699	4,414,673
2023-05-29	5.160	5.190	5.110	5.150	4.773	4,472,600
2023-05-26	5.150	5.200	5.100	5.160	4.783	3,828,405
2023-05-25	5.210	5.210	5.080	5.140	4.764	3,822,773
2023-05-24	5.120	5.170	5.050	5.150	4.773	3,403,483
2023-05-23	5.120	5.180	5.120	5.130	4.755	2,537,983
2023-05-22	5.140	5.200	5.120	5.140	4.764	3,185,600
2023-05-19	5.070	5.180	5.060	5.170	4.792	5,005,959
2023-05-18	5.090	5.120	5.070	5.090	4.718	2,663,746
2023-05-17	5.070	5.100	5.000	5.090	4.718	3,784,300
2023-05-16	5.080	5.100	5.030	5.050	4.681	3,630,000
2023-05-15	5.050	5.110	5.020	5.110	4.736	3,528,300
2023-05-12	5.020	5.100	5.000	5.050	4.681	4,535,823
2023-05-11	5.050	5.090	5.010	5.050	4.681	3,819,650
2023-05-10	5.030	5.030	4.960	5.020	4.653	3,421,668
2023-05-09	5.080	5.090	4.990	5.030	4.662	4,457,774
2023-05-08	5.070	5.120	5.040	5.070	4.699	4,043,329
2023-05-05	5.140	5.140	5.040	5.070	4.699	5,039,600

← NewerPage 14 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.