Jinhe Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.260 | 5.430 | 5.260 | 5.370 | 4.977 | 11,008,752 |
| 2022-11-02 | 5.300 | 5.470 | 5.300 | 5.320 | 4.931 | 13,212,873 |
| 2022-11-01 | 5.190 | 5.400 | 5.100 | 5.370 | 4.977 | 16,765,640 |
| 2022-10-31 | 5.050 | 5.120 | 4.970 | 5.050 | 4.681 | 10,214,000 |
| 2022-10-28 | 5.300 | 5.320 | 5.040 | 5.050 | 4.681 | 10,600,900 |
| 2022-10-27 | 5.260 | 5.370 | 5.200 | 5.330 | 4.940 | 6,564,150 |
| 2022-10-26 | 5.230 | 5.380 | 5.200 | 5.260 | 4.875 | 8,318,693 |
| 2022-10-25 | 5.240 | 5.310 | 5.070 | 5.200 | 4.820 | 11,428,300 |
| 2022-10-24 | 5.430 | 5.480 | 5.240 | 5.290 | 4.903 | 11,228,200 |
| 2022-10-21 | 5.290 | 5.510 | 5.260 | 5.410 | 5.014 | 11,478,200 |
| 2022-10-20 | 5.340 | 5.400 | 5.280 | 5.280 | 4.894 | 8,513,385 |
| 2022-10-19 | 5.510 | 5.520 | 5.320 | 5.340 | 4.950 | 9,182,300 |
| 2022-10-18 | 5.460 | 5.570 | 5.450 | 5.490 | 5.089 | 8,121,618 |
| 2022-10-17 | 5.460 | 5.610 | 5.450 | 5.510 | 5.107 | 11,750,260 |
| 2022-10-14 | 5.410 | 5.570 | 5.390 | 5.470 | 5.070 | 16,536,950 |
| 2022-10-13 | 5.190 | 5.440 | 5.160 | 5.410 | 5.014 | 14,373,301 |
| 2022-10-12 | 5.190 | 5.260 | 5.060 | 5.220 | 4.838 | 7,856,793 |
| 2022-10-11 | 5.230 | 5.260 | 5.120 | 5.160 | 4.783 | 7,716,650 |
| 2022-10-10 | 5.300 | 5.380 | 5.220 | 5.260 | 4.875 | 11,088,639 |
| 2022-09-30 | 5.270 | 5.320 | 5.180 | 5.250 | 4.866 | 9,429,600 |
| 2022-09-29 | 5.100 | 5.300 | 5.080 | 5.250 | 4.866 | 13,610,114 |
| 2022-09-28 | 5.120 | 5.220 | 5.060 | 5.070 | 4.699 | 10,106,687 |
| 2022-09-27 | 4.800 | 5.140 | 4.800 | 5.120 | 4.746 | 13,430,082 |
| 2022-09-26 | 4.910 | 5.050 | 4.800 | 4.810 | 4.458 | 10,919,500 |
| 2022-09-23 | 5.130 | 5.130 | 4.910 | 4.960 | 4.597 | 9,196,900 |
| 2022-09-22 | 5.150 | 5.220 | 5.090 | 5.110 | 4.736 | 8,398,207 |
| 2022-09-21 | 5.120 | 5.210 | 4.960 | 5.150 | 4.773 | 11,342,900 |
| 2022-09-20 | 5.110 | 5.270 | 5.070 | 5.120 | 4.746 | 12,333,910 |
| 2022-09-19 | 5.190 | 5.200 | 4.970 | 5.080 | 4.709 | 12,376,110 |
| 2022-09-16 | 5.350 | 5.390 | 5.160 | 5.180 | 4.801 | 14,717,508 |
| 2022-09-15 | 5.480 | 5.480 | 5.200 | 5.270 | 4.885 | 13,227,516 |
| 2022-09-14 | 5.300 | 5.460 | 5.120 | 5.420 | 5.024 | 21,982,207 |
| 2022-09-13 | 5.100 | 5.420 | 5.090 | 5.390 | 4.996 | 24,818,539 |
| 2022-09-09 | 5.170 | 5.210 | 5.080 | 5.080 | 4.709 | 8,544,700 |
| 2022-09-08 | 5.260 | 5.300 | 5.120 | 5.160 | 4.783 | 9,553,100 |
| 2022-09-07 | 5.340 | 5.350 | 5.220 | 5.240 | 4.857 | 9,945,650 |
| 2022-09-06 | 5.290 | 5.390 | 5.250 | 5.360 | 4.968 | 10,339,200 |
| 2022-09-05 | 5.370 | 5.440 | 5.240 | 5.320 | 4.931 | 11,601,400 |
| 2022-09-02 | 5.290 | 5.390 | 5.270 | 5.380 | 4.987 | 11,164,917 |
| 2022-09-01 | 5.340 | 5.380 | 5.260 | 5.290 | 4.903 | 12,617,079 |
| 2022-08-31 | 5.390 | 5.490 | 5.320 | 5.380 | 4.987 | 19,678,162 |
| 2022-08-30 | 5.250 | 5.410 | 5.200 | 5.360 | 4.968 | 13,528,987 |
| 2022-08-29 | 5.150 | 5.240 | 5.130 | 5.230 | 4.848 | 9,961,975 |
| 2022-08-26 | 5.170 | 5.260 | 5.150 | 5.210 | 4.829 | 9,663,708 |
| 2022-08-25 | 5.190 | 5.260 | 5.120 | 5.190 | 4.811 | 10,524,500 |
| 2022-08-24 | 5.300 | 5.360 | 5.190 | 5.190 | 4.811 | 14,413,018 |
| 2022-08-23 | 5.200 | 5.380 | 5.150 | 5.310 | 4.922 | 21,336,461 |
| 2022-08-22 | 5.060 | 5.230 | 5.040 | 5.180 | 4.801 | 17,287,889 |
| 2022-08-19 | 5.160 | 5.200 | 5.110 | 5.120 | 4.746 | 14,329,700 |
| 2022-08-18 | 5.130 | 5.230 | 5.070 | 5.180 | 4.801 | 16,705,000 |
| 2022-08-17 | 5.110 | 5.180 | 5.090 | 5.140 | 4.764 | 14,746,507 |
| 2022-08-16 | 5.110 | 5.150 | 5.070 | 5.080 | 4.709 | 12,978,590 |
| 2022-08-15 | 5.180 | 5.230 | 5.040 | 5.090 | 4.718 | 21,558,930 |
| 2022-08-12 | 4.880 | 5.290 | 4.870 | 5.130 | 4.755 | 53,097,352 |
| 2022-08-11 | 4.900 | 4.950 | 4.830 | 4.860 | 4.505 | 22,213,236 |
| 2022-08-10 | 4.820 | 5.000 | 4.760 | 4.960 | 4.597 | 32,849,635 |
| 2022-08-09 | 4.900 | 4.920 | 4.760 | 4.820 | 4.468 | 24,280,650 |
| 2022-08-08 | 5.110 | 5.120 | 4.820 | 4.850 | 4.495 | 45,990,936 |
| 2022-08-05 | 4.980 | 5.380 | 4.890 | 4.990 | 4.625 | 73,153,236 |
| 2022-08-04 | 4.470 | 4.900 | 4.470 | 4.900 | 4.542 | 34,900,152 |
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.