Jinhe Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.150 | 6.240 | 6.020 | 6.210 | 5.756 | 24,259,109 |
| 2022-02-08 | 5.570 | 6.120 | 5.570 | 6.000 | 5.561 | 24,242,501 |
| 2022-02-07 | 5.560 | 5.610 | 5.480 | 5.560 | 5.154 | 4,304,150 |
| 2022-01-28 | 5.480 | 5.530 | 5.430 | 5.480 | 5.079 | 4,716,906 |
| 2022-01-27 | 5.600 | 5.600 | 5.450 | 5.460 | 5.061 | 4,234,399 |
| 2022-01-26 | 5.570 | 5.610 | 5.510 | 5.590 | 5.181 | 3,654,305 |
| 2022-01-25 | 5.790 | 5.800 | 5.530 | 5.540 | 5.135 | 6,999,600 |
| 2022-01-24 | 5.840 | 5.850 | 5.760 | 5.790 | 5.367 | 3,246,475 |
| 2022-01-21 | 5.920 | 5.990 | 5.820 | 5.840 | 5.413 | 6,279,511 |
| 2022-01-20 | 6.080 | 6.180 | 5.950 | 5.950 | 5.515 | 10,106,123 |
| 2022-01-19 | 6.020 | 6.090 | 5.980 | 6.040 | 5.598 | 4,785,835 |
| 2022-01-18 | 6.200 | 6.210 | 5.950 | 5.980 | 5.543 | 12,772,300 |
| 2022-01-17 | 6.170 | 6.290 | 6.090 | 6.200 | 5.747 | 7,847,099 |
| 2022-01-14 | 6.200 | 6.320 | 6.180 | 6.210 | 5.756 | 8,266,300 |
| 2022-01-13 | 6.350 | 6.410 | 6.220 | 6.230 | 5.775 | 10,256,965 |
| 2022-01-12 | 6.200 | 6.380 | 6.160 | 6.370 | 5.904 | 15,689,680 |
| 2022-01-11 | 6.270 | 6.300 | 6.180 | 6.200 | 5.747 | 11,090,976 |
| 2022-01-10 | 6.160 | 6.380 | 6.030 | 6.280 | 5.821 | 17,291,820 |
| 2022-01-07 | 6.190 | 6.500 | 6.100 | 6.220 | 5.765 | 22,398,485 |
| 2022-01-06 | 6.200 | 6.230 | 6.140 | 6.190 | 5.737 | 6,652,160 |
| 2022-01-05 | 6.300 | 6.320 | 6.100 | 6.180 | 5.728 | 11,387,816 |
| 2022-01-04 | 6.140 | 6.300 | 6.090 | 6.290 | 5.830 | 15,045,166 |
| 2021-12-31 | 5.990 | 6.140 | 5.950 | 6.130 | 5.682 | 12,543,173 |
| 2021-12-30 | 5.980 | 6.000 | 5.920 | 5.950 | 5.515 | 4,353,250 |
| 2021-12-29 | 5.910 | 6.010 | 5.850 | 5.980 | 5.543 | 7,345,317 |
| 2021-12-28 | 5.930 | 5.970 | 5.850 | 5.910 | 5.478 | 5,614,759 |
| 2021-12-27 | 5.900 | 6.010 | 5.890 | 5.980 | 5.543 | 7,059,900 |
| 2021-12-24 | 5.890 | 5.970 | 5.790 | 5.890 | 5.459 | 7,709,597 |
| 2021-12-23 | 5.870 | 5.890 | 5.820 | 5.860 | 5.432 | 4,362,429 |
| 2021-12-22 | 5.890 | 5.900 | 5.830 | 5.850 | 5.422 | 3,648,500 |
| 2021-12-21 | 5.830 | 5.870 | 5.740 | 5.850 | 5.422 | 4,949,001 |
| 2021-12-20 | 5.740 | 5.900 | 5.720 | 5.830 | 5.404 | 8,379,679 |
| 2021-12-17 | 5.670 | 5.780 | 5.660 | 5.740 | 5.320 | 4,953,655 |
| 2021-12-16 | 5.650 | 5.680 | 5.620 | 5.670 | 5.255 | 3,300,533 |
| 2021-12-15 | 5.680 | 5.720 | 5.650 | 5.660 | 5.246 | 3,030,213 |
| 2021-12-14 | 5.760 | 5.760 | 5.650 | 5.680 | 5.265 | 6,245,450 |
| 2021-12-13 | 5.750 | 5.820 | 5.710 | 5.740 | 5.320 | 4,978,750 |
| 2021-12-10 | 5.790 | 5.800 | 5.710 | 5.740 | 5.320 | 2,593,500 |
| 2021-12-09 | 5.700 | 5.760 | 5.650 | 5.760 | 5.339 | 5,259,031 |
| 2021-12-08 | 5.660 | 5.710 | 5.630 | 5.690 | 5.274 | 3,232,000 |
| 2021-12-07 | 5.660 | 5.740 | 5.650 | 5.670 | 5.255 | 3,069,000 |
| 2021-12-06 | 5.720 | 5.730 | 5.630 | 5.650 | 5.237 | 3,186,600 |
| 2021-12-03 | 5.700 | 5.720 | 5.660 | 5.710 | 5.293 | 3,033,650 |
| 2021-12-02 | 5.680 | 5.730 | 5.650 | 5.670 | 5.255 | 2,884,700 |
| 2021-12-01 | 5.630 | 5.700 | 5.570 | 5.700 | 5.283 | 3,188,000 |
| 2021-11-30 | 5.570 | 5.660 | 5.560 | 5.650 | 5.237 | 2,813,600 |
| 2021-11-29 | 5.640 | 5.640 | 5.550 | 5.560 | 5.154 | 3,358,722 |
| 2021-11-26 | 5.770 | 5.770 | 5.630 | 5.650 | 5.237 | 4,258,800 |
| 2021-11-25 | 5.720 | 5.810 | 5.670 | 5.770 | 5.348 | 5,010,600 |
| 2021-11-24 | 5.700 | 5.720 | 5.640 | 5.700 | 5.283 | 3,649,400 |
| 2021-11-23 | 5.750 | 5.770 | 5.690 | 5.690 | 5.274 | 3,302,000 |
| 2021-11-22 | 5.800 | 5.840 | 5.720 | 5.730 | 5.311 | 4,616,700 |
| 2021-11-19 | 5.730 | 5.830 | 5.690 | 5.820 | 5.395 | 3,886,781 |
| 2021-11-18 | 5.750 | 5.880 | 5.750 | 5.770 | 5.348 | 3,388,612 |
| 2021-11-17 | 5.810 | 5.850 | 5.750 | 5.780 | 5.357 | 3,624,581 |
| 2021-11-16 | 5.920 | 5.920 | 5.740 | 5.810 | 5.385 | 6,153,981 |
| 2021-11-15 | 5.650 | 5.970 | 5.650 | 5.810 | 5.385 | 9,688,503 |
| 2021-11-12 | 5.550 | 5.670 | 5.520 | 5.650 | 5.237 | 4,073,284 |
| 2021-11-11 | 5.540 | 5.610 | 5.520 | 5.540 | 5.135 | 2,685,750 |
| 2021-11-10 | 5.520 | 5.600 | 5.400 | 5.560 | 5.154 | 3,841,863 |
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.