Jinhe Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.040 | 5.150 | 5.020 | 5.110 | 4.736 | 6,863,305 |
| 2023-04-28 | 4.940 | 5.060 | 4.900 | 5.030 | 4.662 | 7,513,529 |
| 2023-04-27 | 4.860 | 4.920 | 4.810 | 4.870 | 4.514 | 4,339,948 |
| 2023-04-26 | 4.800 | 4.890 | 4.720 | 4.840 | 4.486 | 6,574,538 |
| 2023-04-25 | 4.970 | 4.990 | 4.730 | 4.800 | 4.449 | 7,393,739 |
| 2023-04-24 | 4.880 | 5.050 | 4.800 | 4.970 | 4.607 | 11,481,675 |
| 2023-04-21 | 5.020 | 5.060 | 4.940 | 4.960 | 4.597 | 4,120,000 |
| 2023-04-20 | 5.050 | 5.070 | 4.970 | 5.020 | 4.653 | 5,262,955 |
| 2023-04-19 | 5.100 | 5.110 | 5.040 | 5.050 | 4.681 | 3,126,900 |
| 2023-04-18 | 5.150 | 5.160 | 5.080 | 5.090 | 4.718 | 3,001,158 |
| 2023-04-17 | 5.090 | 5.150 | 5.060 | 5.150 | 4.773 | 4,259,800 |
| 2023-04-14 | 5.090 | 5.130 | 5.070 | 5.090 | 4.718 | 3,071,450 |
| 2023-04-13 | 5.080 | 5.130 | 5.050 | 5.100 | 4.727 | 3,166,139 |
| 2023-04-12 | 5.080 | 5.120 | 5.060 | 5.080 | 4.709 | 3,058,000 |
| 2023-04-11 | 5.090 | 5.110 | 5.010 | 5.080 | 4.709 | 3,819,600 |
| 2023-04-10 | 5.220 | 5.220 | 5.060 | 5.090 | 4.718 | 5,194,000 |
| 2023-04-07 | 5.200 | 5.250 | 5.150 | 5.190 | 4.811 | 3,199,600 |
| 2023-04-06 | 5.230 | 5.240 | 5.150 | 5.170 | 4.792 | 3,276,100 |
| 2023-04-04 | 5.280 | 5.320 | 5.230 | 5.240 | 4.857 | 3,369,850 |
| 2023-04-03 | 5.300 | 5.300 | 5.230 | 5.280 | 4.894 | 4,078,255 |
| 2023-03-31 | 5.230 | 5.290 | 5.210 | 5.280 | 4.894 | 4,294,350 |
| 2023-03-30 | 5.230 | 5.270 | 5.180 | 5.200 | 4.820 | 2,287,500 |
| 2023-03-29 | 5.310 | 5.320 | 5.220 | 5.250 | 4.866 | 3,308,900 |
| 2023-03-28 | 5.330 | 5.350 | 5.280 | 5.290 | 4.903 | 3,687,000 |
| 2023-03-27 | 5.370 | 5.420 | 5.310 | 5.330 | 4.940 | 3,488,611 |
| 2023-03-24 | 5.350 | 5.480 | 5.350 | 5.370 | 4.977 | 4,600,600 |
| 2023-03-23 | 5.310 | 5.360 | 5.260 | 5.350 | 4.959 | 3,517,034 |
| 2023-03-22 | 5.320 | 5.330 | 5.280 | 5.320 | 4.931 | 2,536,800 |
| 2023-03-21 | 5.200 | 5.310 | 5.180 | 5.280 | 4.894 | 3,715,850 |
| 2023-03-20 | 5.230 | 5.250 | 5.120 | 5.180 | 4.801 | 4,168,747 |
| 2023-03-17 | 5.230 | 5.280 | 5.180 | 5.190 | 4.811 | 4,524,300 |
| 2023-03-16 | 5.290 | 5.310 | 5.210 | 5.230 | 4.848 | 3,565,825 |
| 2023-03-15 | 5.200 | 5.350 | 5.190 | 5.280 | 4.894 | 4,526,106 |
| 2023-03-14 | 5.270 | 5.310 | 5.100 | 5.180 | 4.801 | 4,408,900 |
| 2023-03-13 | 5.240 | 5.290 | 5.210 | 5.270 | 4.885 | 2,743,576 |
| 2023-03-10 | 5.300 | 5.320 | 5.240 | 5.270 | 4.885 | 3,376,800 |
| 2023-03-09 | 5.340 | 5.370 | 5.290 | 5.330 | 4.940 | 3,284,671 |
| 2023-03-08 | 5.350 | 5.390 | 5.290 | 5.350 | 4.959 | 2,834,265 |
| 2023-03-07 | 5.450 | 5.470 | 5.310 | 5.310 | 4.922 | 4,724,400 |
| 2023-03-06 | 5.440 | 5.490 | 5.410 | 5.450 | 5.052 | 3,319,500 |
| 2023-03-03 | 5.450 | 5.480 | 5.420 | 5.430 | 5.033 | 3,201,800 |
| 2023-03-02 | 5.500 | 5.530 | 5.440 | 5.440 | 5.042 | 3,061,905 |
| 2023-03-01 | 5.550 | 5.550 | 5.490 | 5.500 | 5.098 | 3,816,420 |
| 2023-02-28 | 5.420 | 5.520 | 5.420 | 5.520 | 5.116 | 5,273,774 |
| 2023-02-27 | 5.520 | 5.540 | 5.400 | 5.420 | 5.024 | 4,783,258 |
| 2023-02-24 | 5.510 | 5.520 | 5.440 | 5.500 | 5.098 | 3,014,582 |
| 2023-02-23 | 5.490 | 5.540 | 5.460 | 5.510 | 5.107 | 2,981,632 |
| 2023-02-22 | 5.500 | 5.540 | 5.470 | 5.490 | 5.089 | 2,423,282 |
| 2023-02-21 | 5.470 | 5.560 | 5.470 | 5.510 | 5.107 | 2,986,400 |
| 2023-02-20 | 5.450 | 5.500 | 5.420 | 5.470 | 5.070 | 3,568,400 |
| 2023-02-17 | 5.400 | 5.500 | 5.390 | 5.460 | 5.061 | 4,204,925 |
| 2023-02-16 | 5.520 | 5.580 | 5.370 | 5.420 | 5.024 | 7,307,479 |
| 2023-02-15 | 5.560 | 5.590 | 5.510 | 5.530 | 5.126 | 3,697,800 |
| 2023-02-14 | 5.550 | 5.590 | 5.530 | 5.590 | 5.181 | 5,084,479 |
| 2023-02-13 | 5.550 | 5.570 | 5.500 | 5.530 | 5.126 | 3,944,705 |
| 2023-02-10 | 5.560 | 5.580 | 5.530 | 5.540 | 5.135 | 3,420,200 |
| 2023-02-09 | 5.540 | 5.580 | 5.530 | 5.540 | 5.135 | 4,093,500 |
| 2023-02-08 | 5.490 | 5.600 | 5.460 | 5.560 | 5.154 | 6,552,000 |
| 2023-02-07 | 5.510 | 5.530 | 5.460 | 5.470 | 5.070 | 4,351,279 |
| 2023-02-06 | 5.500 | 5.540 | 5.460 | 5.510 | 5.107 | 4,129,800 |
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.