Jinhe Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.580 | 5.600 | 5.480 | 5.520 | 5.116 | 6,488,000 |
| 2023-02-02 | 5.560 | 5.660 | 5.550 | 5.590 | 5.181 | 10,710,173 |
| 2023-02-01 | 5.550 | 5.620 | 5.500 | 5.600 | 5.191 | 17,789,260 |
| 2023-01-31 | 5.480 | 5.810 | 5.430 | 5.670 | 5.255 | 15,139,866 |
| 2023-01-30 | 5.440 | 5.570 | 5.440 | 5.500 | 5.098 | 5,950,410 |
| 2023-01-20 | 5.460 | 5.500 | 5.410 | 5.420 | 5.024 | 2,993,406 |
| 2023-01-19 | 5.420 | 5.510 | 5.360 | 5.460 | 5.061 | 3,903,457 |
| 2023-01-18 | 5.370 | 5.430 | 5.350 | 5.390 | 4.996 | 3,189,650 |
| 2023-01-17 | 5.410 | 5.440 | 5.350 | 5.390 | 4.996 | 3,203,200 |
| 2023-01-16 | 5.350 | 5.410 | 5.340 | 5.380 | 4.987 | 3,883,657 |
| 2023-01-13 | 5.270 | 5.350 | 5.250 | 5.350 | 4.959 | 2,844,200 |
| 2023-01-12 | 5.290 | 5.340 | 5.260 | 5.270 | 4.885 | 2,684,859 |
| 2023-01-11 | 5.330 | 5.350 | 5.270 | 5.290 | 4.903 | 2,334,360 |
| 2023-01-10 | 5.330 | 5.340 | 5.250 | 5.330 | 4.940 | 3,148,800 |
| 2023-01-09 | 5.250 | 5.340 | 5.220 | 5.320 | 4.931 | 3,899,764 |
| 2023-01-06 | 5.260 | 5.300 | 5.210 | 5.240 | 4.857 | 3,697,100 |
| 2023-01-05 | 5.320 | 5.360 | 5.250 | 5.270 | 4.885 | 5,862,900 |
| 2023-01-04 | 5.260 | 5.350 | 5.240 | 5.330 | 4.940 | 4,905,700 |
| 2023-01-03 | 5.090 | 5.310 | 5.090 | 5.270 | 4.885 | 7,827,200 |
| 2022-12-30 | 5.140 | 5.150 | 5.060 | 5.140 | 4.764 | 4,466,600 |
| 2022-12-29 | 5.060 | 5.140 | 5.030 | 5.100 | 4.727 | 4,651,610 |
| 2022-12-28 | 5.130 | 5.140 | 5.050 | 5.080 | 4.709 | 4,642,550 |
| 2022-12-27 | 5.170 | 5.180 | 5.020 | 5.110 | 4.736 | 6,551,800 |
| 2022-12-26 | 5.160 | 5.250 | 5.110 | 5.150 | 4.773 | 6,835,900 |
| 2022-12-23 | 5.120 | 5.210 | 5.060 | 5.160 | 4.783 | 5,075,378 |
| 2022-12-22 | 5.140 | 5.210 | 5.070 | 5.080 | 4.709 | 5,644,800 |
| 2022-12-21 | 5.110 | 5.150 | 5.060 | 5.100 | 4.727 | 5,116,026 |
| 2022-12-20 | 5.180 | 5.200 | 5.090 | 5.110 | 4.736 | 6,432,700 |
| 2022-12-19 | 5.360 | 5.400 | 5.180 | 5.180 | 4.801 | 7,367,302 |
| 2022-12-16 | 5.300 | 5.410 | 5.290 | 5.390 | 4.996 | 4,993,300 |
| 2022-12-15 | 5.370 | 5.400 | 5.310 | 5.330 | 4.940 | 6,005,300 |
| 2022-12-14 | 5.430 | 5.440 | 5.310 | 5.340 | 4.950 | 6,801,534 |
| 2022-12-13 | 5.470 | 5.500 | 5.380 | 5.440 | 5.042 | 7,333,300 |
| 2022-12-12 | 5.490 | 5.550 | 5.400 | 5.450 | 5.052 | 7,458,800 |
| 2022-12-09 | 5.470 | 5.530 | 5.410 | 5.490 | 5.089 | 7,006,000 |
| 2022-12-08 | 5.550 | 5.550 | 5.440 | 5.450 | 5.052 | 5,714,353 |
| 2022-12-07 | 5.400 | 5.500 | 5.330 | 5.500 | 5.098 | 7,338,805 |
| 2022-12-06 | 5.500 | 5.530 | 5.380 | 5.390 | 4.996 | 6,631,615 |
| 2022-12-05 | 5.460 | 5.530 | 5.450 | 5.480 | 5.079 | 6,969,983 |
| 2022-12-02 | 5.360 | 5.500 | 5.360 | 5.470 | 5.070 | 6,583,481 |
| 2022-12-01 | 5.450 | 5.480 | 5.390 | 5.410 | 5.014 | 5,127,900 |
| 2022-11-30 | 5.420 | 5.460 | 5.370 | 5.410 | 5.014 | 9,424,391 |
| 2022-11-29 | 5.190 | 5.430 | 5.190 | 5.400 | 5.005 | 10,853,928 |
| 2022-11-28 | 5.220 | 5.300 | 5.160 | 5.200 | 4.820 | 6,857,150 |
| 2022-11-25 | 5.300 | 5.320 | 5.150 | 5.270 | 4.885 | 8,857,329 |
| 2022-11-24 | 5.160 | 5.320 | 5.140 | 5.270 | 4.885 | 10,535,840 |
| 2022-11-23 | 5.330 | 5.330 | 5.130 | 5.160 | 4.783 | 10,522,556 |
| 2022-11-22 | 5.480 | 5.540 | 5.250 | 5.270 | 4.885 | 11,443,559 |
| 2022-11-21 | 5.450 | 5.530 | 5.370 | 5.500 | 5.098 | 9,813,900 |
| 2022-11-18 | 5.500 | 5.590 | 5.470 | 5.490 | 5.089 | 7,995,807 |
| 2022-11-17 | 5.420 | 5.560 | 5.400 | 5.500 | 5.098 | 8,277,744 |
| 2022-11-16 | 5.470 | 5.490 | 5.420 | 5.440 | 5.042 | 6,536,659 |
| 2022-11-15 | 5.530 | 5.580 | 5.450 | 5.490 | 5.089 | 9,373,200 |
| 2022-11-14 | 5.450 | 5.600 | 5.380 | 5.530 | 5.126 | 11,994,404 |
| 2022-11-11 | 5.570 | 5.630 | 5.400 | 5.430 | 5.033 | 11,802,003 |
| 2022-11-10 | 5.430 | 5.520 | 5.410 | 5.460 | 5.061 | 6,813,053 |
| 2022-11-09 | 5.460 | 5.500 | 5.400 | 5.470 | 5.070 | 8,811,444 |
| 2022-11-08 | 5.470 | 5.490 | 5.360 | 5.460 | 5.061 | 8,059,816 |
| 2022-11-07 | 5.330 | 5.480 | 5.200 | 5.470 | 5.070 | 17,075,634 |
| 2022-11-04 | 5.370 | 5.430 | 5.320 | 5.330 | 4.940 | 10,352,207 |
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.