Jinhe Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.470 | 5.540 | 5.450 | 5.520 | 5.116 | 2,384,950 |
| 2021-11-08 | 5.420 | 5.510 | 5.360 | 5.460 | 5.061 | 2,462,052 |
| 2021-11-05 | 5.470 | 5.480 | 5.410 | 5.430 | 5.033 | 2,497,750 |
| 2021-11-04 | 5.400 | 5.490 | 5.390 | 5.470 | 5.070 | 2,899,000 |
| 2021-11-03 | 5.280 | 5.470 | 5.270 | 5.450 | 5.052 | 4,035,050 |
| 2021-11-02 | 5.440 | 5.440 | 5.220 | 5.280 | 4.894 | 3,268,100 |
| 2021-11-01 | 5.350 | 5.450 | 5.300 | 5.410 | 5.014 | 3,692,500 |
| 2021-10-29 | 5.260 | 5.370 | 5.220 | 5.340 | 4.950 | 4,568,060 |
| 2021-10-28 | 5.470 | 5.500 | 5.240 | 5.250 | 4.866 | 4,570,888 |
| 2021-10-27 | 5.560 | 5.570 | 5.460 | 5.470 | 5.070 | 3,240,577 |
| 2021-10-26 | 5.630 | 5.640 | 5.610 | 5.620 | 5.209 | 2,640,527 |
| 2021-10-25 | 5.690 | 5.710 | 5.640 | 5.670 | 5.255 | 2,134,350 |
| 2021-10-22 | 5.660 | 5.710 | 5.640 | 5.670 | 5.255 | 1,777,484 |
| 2021-10-21 | 5.700 | 5.750 | 5.660 | 5.660 | 5.246 | 2,364,475 |
| 2021-10-20 | 5.800 | 5.820 | 5.700 | 5.710 | 5.293 | 2,513,600 |
| 2021-10-19 | 5.780 | 5.800 | 5.720 | 5.790 | 5.367 | 2,099,450 |
| 2021-10-18 | 5.760 | 5.780 | 5.650 | 5.760 | 5.339 | 3,469,247 |
| 2021-10-15 | 5.900 | 5.910 | 5.780 | 5.790 | 5.367 | 5,222,200 |
| 2021-10-14 | 5.950 | 5.960 | 5.880 | 5.910 | 5.478 | 2,892,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.