Jinhe Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.470	4.900	4.470	4.900	4.542	34,900,152
2022-08-03	4.480	4.580	4.440	4.450	4.125	6,786,255
2022-08-02	4.690	4.710	4.420	4.490	4.162	9,788,705
2022-08-01	4.730	4.740	4.680	4.700	4.356	4,568,505
2022-07-29	4.770	4.780	4.710	4.710	4.366	5,209,148
2022-07-28	4.820	4.840	4.760	4.770	4.421	6,748,800
2022-07-27	4.770	4.810	4.750	4.810	4.458	4,358,718
2022-07-26	4.750	4.770	4.660	4.770	4.421	4,689,068
2022-07-25	4.780	4.840	4.740	4.750	4.403	4,276,000
2022-07-22	4.810	4.860	4.750	4.770	4.421	5,794,862
2022-07-21	4.850	4.860	4.790	4.810	4.458	4,473,113
2022-07-20	4.840	4.860	4.810	4.840	4.486	5,544,500
2022-07-19	4.780	4.850	4.760	4.840	4.486	6,000,700
2022-07-18	4.630	4.820	4.610	4.780	4.431	7,549,992
2022-07-15	4.750	4.760	4.620	4.620	4.282	7,261,200
2022-07-14	4.770	4.780	4.700	4.730	4.384	6,604,700
2022-07-13	4.800	4.820	4.760	4.780	4.431	5,744,823
2022-07-12	4.950	4.950	4.800	4.800	4.449	7,051,473
2022-07-11	4.900	5.030	4.860	4.930	4.570	8,793,111
2022-07-08	4.840	4.890	4.820	4.860	4.505	5,000,700
2022-07-07	4.830	4.890	4.820	4.830	4.477	6,860,600
2022-07-06	4.860	4.900	4.790	4.830	4.477	6,223,029
2022-07-05	4.930	4.960	4.800	4.850	4.495	10,919,035
2022-07-04	4.810	4.970	4.800	4.960	4.597	11,621,883
2022-07-01	4.790	4.850	4.750	4.810	4.458	7,819,242
2022-06-30	4.710	4.820	4.700	4.750	4.403	8,254,063
2022-06-29	4.810	4.820	4.700	4.710	4.366	7,306,957
2022-06-28	4.760	4.810	4.720	4.810	4.458	7,823,981
2022-06-27	4.780	4.810	4.730	4.760	4.412	6,542,243
2022-06-24	4.790	4.810	4.760	4.770	4.421	5,294,600
2022-06-23	4.710	4.780	4.710	4.770	4.421	5,205,097
2022-06-22	4.810	4.840	4.720	4.730	4.384	6,036,800
2022-06-21	4.800	4.820	4.730	4.820	4.468	8,709,000
2022-06-20	4.710	4.790	4.690	4.750	4.403	7,612,500
2022-06-17	4.660	4.730	4.590	4.710	4.366	7,681,460
2022-06-16	4.660	4.740	4.640	4.690	4.347	7,401,282
2022-06-15	4.690	4.720	4.660	4.660	4.319	7,785,842
2022-06-14	4.570	4.700	4.530	4.690	4.347	8,631,900
2022-06-13	4.600	4.670	4.550	4.610	4.273	6,468,847
2022-06-10	4.570	4.660	4.570	4.630	4.292	6,054,900
2022-06-09	4.710	4.720	4.580	4.590	4.254	7,668,812
2022-06-08	4.680	4.730	4.570	4.710	4.366	10,203,381
2022-06-07	4.690	4.720	4.640	4.670	4.329	7,078,997
2022-06-06	4.700	4.750	4.660	4.700	4.356	8,521,900
2022-06-02	4.670	4.720	4.610	4.710	4.366	7,406,855
2022-06-01	4.640	4.790	4.610	4.670	4.329	12,940,412
2022-05-31	4.540	4.670	4.470	4.650	4.310	13,689,100
2022-05-30	4.520	4.560	4.500	4.530	4.199	6,283,350
2022-05-27	4.530	4.570	4.500	4.550	4.217	8,335,200
2022-05-26	4.520	4.590	4.440	4.530	4.199	9,247,900
2022-05-25	4.350	4.560	4.330	4.520	4.190	13,369,938
2022-05-24	4.630	4.640	4.400	4.400	4.078	14,135,394
2022-05-23	4.480	4.630	4.480	4.600	4.264	16,360,360
2022-05-20	4.430	4.490	4.420	4.460	4.134	12,047,310
2022-05-19	4.410	4.520	4.370	4.440	4.115	14,999,050
2022-05-18	4.480	4.590	4.410	4.480	4.152	29,269,955
2022-05-17	4.450	4.900	4.280	4.630	4.292	42,193,188
2022-05-16	4.430	4.480	4.380	4.450	4.125	12,510,000
2022-05-13	4.380	4.430	4.300	4.380	4.060	9,781,010
2022-05-12	4.320	4.400	4.280	4.350	4.032	10,236,000

← NewerPage 18 of 21 · 1,213 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.