Jinhe Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.350 | 4.490 | 4.340 | 4.360 | 4.041 | 19,145,300 |
| 2022-05-10 | 4.430 | 4.590 | 4.300 | 4.430 | 4.106 | 31,681,393 |
| 2022-05-09 | 4.210 | 4.600 | 4.180 | 4.600 | 4.264 | 29,505,588 |
| 2022-05-06 | 4.140 | 4.220 | 4.120 | 4.180 | 3.874 | 7,170,600 |
| 2022-05-05 | 4.160 | 4.250 | 4.110 | 4.240 | 3.930 | 10,339,716 |
| 2022-04-29 | 3.940 | 4.230 | 3.940 | 4.210 | 3.902 | 15,252,215 |
| 2022-04-28 | 4.030 | 4.050 | 3.880 | 3.950 | 3.661 | 14,289,100 |
| 2022-04-27 | 3.740 | 4.080 | 3.700 | 4.030 | 3.735 | 25,117,697 |
| 2022-04-26 | 4.120 | 4.180 | 3.780 | 3.780 | 3.504 | 32,372,242 |
| 2022-04-25 | 4.470 | 4.470 | 4.200 | 4.200 | 3.893 | 23,724,000 |
| 2022-04-22 | 5.100 | 5.150 | 4.670 | 4.670 | 4.329 | 40,706,436 |
| 2022-04-21 | 5.490 | 5.620 | 5.170 | 5.190 | 4.811 | 30,892,582 |
| 2022-04-20 | 5.650 | 5.760 | 5.430 | 5.500 | 5.098 | 40,776,832 |
| 2022-04-19 | 5.820 | 6.090 | 5.600 | 5.710 | 5.293 | 75,174,102 |
| 2022-04-18 | 5.150 | 5.680 | 5.130 | 5.680 | 5.265 | 43,958,940 |
| 2022-04-15 | 5.050 | 5.230 | 5.040 | 5.160 | 4.783 | 10,257,500 |
| 2022-04-14 | 5.040 | 5.100 | 5.020 | 5.080 | 4.709 | 5,070,900 |
| 2022-04-13 | 5.120 | 5.130 | 5.040 | 5.040 | 4.672 | 4,534,000 |
| 2022-04-12 | 5.040 | 5.140 | 4.980 | 5.130 | 4.755 | 4,830,600 |
| 2022-04-11 | 5.170 | 5.250 | 5.040 | 5.070 | 4.699 | 6,540,274 |
| 2022-04-08 | 5.250 | 5.270 | 5.120 | 5.180 | 4.801 | 6,739,505 |
| 2022-04-07 | 5.450 | 5.450 | 5.220 | 5.240 | 4.857 | 10,753,700 |
| 2022-04-06 | 5.230 | 5.480 | 5.220 | 5.430 | 5.033 | 16,078,013 |
| 2022-04-01 | 5.280 | 5.290 | 5.180 | 5.250 | 4.866 | 9,832,173 |
| 2022-03-31 | 5.390 | 5.420 | 5.260 | 5.290 | 4.903 | 19,114,955 |
| 2022-03-30 | 5.160 | 5.700 | 5.150 | 5.440 | 5.042 | 27,959,127 |
| 2022-03-29 | 5.200 | 5.220 | 5.150 | 5.190 | 4.811 | 6,396,030 |
| 2022-03-28 | 5.230 | 5.240 | 5.120 | 5.190 | 4.811 | 6,147,823 |
| 2022-03-25 | 5.180 | 5.310 | 5.150 | 5.220 | 4.838 | 7,468,100 |
| 2022-03-24 | 5.150 | 5.200 | 5.130 | 5.170 | 4.792 | 4,956,804 |
| 2022-03-23 | 5.240 | 5.270 | 5.130 | 5.190 | 4.811 | 7,913,866 |
| 2022-03-22 | 5.210 | 5.310 | 5.160 | 5.260 | 4.875 | 6,732,300 |
| 2022-03-21 | 5.120 | 5.270 | 5.120 | 5.220 | 4.838 | 8,671,150 |
| 2022-03-18 | 5.000 | 5.120 | 4.940 | 5.120 | 4.746 | 6,548,015 |
| 2022-03-17 | 5.080 | 5.100 | 4.980 | 5.030 | 4.662 | 9,024,612 |
| 2022-03-16 | 5.030 | 5.090 | 4.800 | 4.990 | 4.625 | 11,313,237 |
| 2022-03-15 | 5.180 | 5.240 | 4.940 | 4.970 | 4.607 | 9,307,965 |
| 2022-03-14 | 5.290 | 5.420 | 5.250 | 5.250 | 4.866 | 6,178,556 |
| 2022-03-11 | 5.220 | 5.400 | 5.120 | 5.360 | 4.968 | 6,156,733 |
| 2022-03-10 | 5.320 | 5.360 | 5.260 | 5.290 | 4.903 | 6,402,362 |
| 2022-03-09 | 5.370 | 5.410 | 5.000 | 5.200 | 4.820 | 10,632,194 |
| 2022-03-08 | 5.580 | 5.580 | 5.320 | 5.320 | 4.931 | 9,659,781 |
| 2022-03-07 | 5.690 | 5.690 | 5.550 | 5.580 | 5.172 | 7,005,400 |
| 2022-03-04 | 5.670 | 5.730 | 5.600 | 5.630 | 5.218 | 8,287,100 |
| 2022-03-03 | 5.750 | 5.750 | 5.670 | 5.680 | 5.265 | 9,602,605 |
| 2022-03-02 | 5.640 | 5.730 | 5.600 | 5.710 | 5.293 | 6,224,700 |
| 2022-03-01 | 5.600 | 5.670 | 5.560 | 5.670 | 5.255 | 5,902,436 |
| 2022-02-28 | 5.660 | 5.680 | 5.520 | 5.580 | 5.172 | 7,948,600 |
| 2022-02-25 | 5.700 | 5.800 | 5.630 | 5.660 | 5.246 | 9,401,300 |
| 2022-02-24 | 5.710 | 5.950 | 5.610 | 5.660 | 5.246 | 18,202,867 |
| 2022-02-23 | 5.730 | 5.800 | 5.660 | 5.740 | 5.320 | 7,973,006 |
| 2022-02-22 | 5.690 | 5.830 | 5.660 | 5.690 | 5.274 | 12,218,944 |
| 2022-02-21 | 5.700 | 5.740 | 5.670 | 5.730 | 5.311 | 9,216,782 |
| 2022-02-18 | 5.650 | 5.710 | 5.620 | 5.700 | 5.283 | 5,851,500 |
| 2022-02-17 | 5.870 | 5.890 | 5.660 | 5.690 | 5.274 | 12,530,900 |
| 2022-02-16 | 5.560 | 5.870 | 5.560 | 5.870 | 5.441 | 18,389,315 |
| 2022-02-15 | 5.700 | 5.720 | 5.490 | 5.530 | 5.126 | 14,536,365 |
| 2022-02-14 | 5.880 | 6.010 | 5.630 | 5.670 | 5.255 | 19,194,470 |
| 2022-02-11 | 6.180 | 6.220 | 5.900 | 5.920 | 5.487 | 10,907,400 |
| 2022-02-10 | 6.240 | 6.250 | 6.120 | 6.190 | 5.737 | 12,093,961 |
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.