Jinfa Labi Maternity & Baby Articles Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.850 | 4.930 | 4.820 | 4.880 | 4.813 | 2,348,900 |
| 2024-07-26 | 4.820 | 4.900 | 4.820 | 4.870 | 4.803 | 2,928,623 |
| 2024-07-25 | 4.740 | 4.870 | 4.730 | 4.810 | 4.744 | 2,351,900 |
| 2024-07-24 | 4.910 | 4.970 | 4.800 | 4.800 | 4.734 | 3,309,400 |
| 2024-07-23 | 5.010 | 5.060 | 4.940 | 4.950 | 4.882 | 4,254,700 |
| 2024-07-22 | 4.970 | 5.020 | 4.900 | 5.010 | 4.942 | 3,498,723 |
| 2024-07-19 | 4.950 | 5.000 | 4.880 | 4.960 | 4.892 | 3,177,873 |
| 2024-07-18 | 4.910 | 5.030 | 4.810 | 4.970 | 4.902 | 4,073,100 |
| 2024-07-17 | 4.980 | 5.030 | 4.910 | 4.960 | 4.892 | 2,900,800 |
| 2024-07-16 | 5.000 | 5.070 | 4.910 | 4.980 | 4.912 | 4,065,500 |
| 2024-07-15 | 5.060 | 5.060 | 4.900 | 5.020 | 4.951 | 3,709,000 |
| 2024-07-12 | 4.960 | 5.080 | 4.920 | 4.980 | 4.912 | 3,720,700 |
| 2024-07-11 | 4.840 | 5.000 | 4.830 | 4.980 | 4.912 | 4,878,780 |
| 2024-07-10 | 4.860 | 4.910 | 4.750 | 4.760 | 4.695 | 3,274,200 |
| 2024-07-09 | 4.910 | 4.980 | 4.730 | 4.910 | 4.843 | 4,402,400 |
| 2024-07-08 | 5.070 | 5.090 | 4.940 | 4.950 | 4.882 | 3,009,400 |
| 2024-07-05 | 5.000 | 5.090 | 4.930 | 5.060 | 4.991 | 2,704,483 |
| 2024-07-04 | 5.130 | 5.170 | 5.000 | 5.000 | 4.932 | 4,180,800 |
| 2024-07-03 | 5.220 | 5.340 | 5.120 | 5.160 | 5.089 | 5,591,878 |
| 2024-07-02 | 5.060 | 5.190 | 5.020 | 5.140 | 5.070 | 4,519,400 |
| 2024-07-01 | 5.020 | 5.060 | 4.930 | 5.060 | 4.991 | 3,124,861 |
| 2024-06-28 | 5.080 | 5.120 | 5.000 | 5.020 | 4.951 | 2,420,178 |
| 2024-06-27 | 5.090 | 5.180 | 5.050 | 5.050 | 4.981 | 3,356,992 |
| 2024-06-26 | 5.010 | 5.150 | 4.960 | 5.140 | 5.070 | 3,514,000 |
| 2024-06-25 | 4.970 | 5.090 | 4.950 | 5.010 | 4.942 | 3,316,450 |
| 2024-06-24 | 5.100 | 5.140 | 4.910 | 4.940 | 4.872 | 4,110,600 |
| 2024-06-21 | 5.180 | 5.270 | 5.120 | 5.150 | 5.080 | 2,126,900 |
| 2024-06-20 | 5.390 | 5.390 | 5.180 | 5.210 | 5.139 | 3,379,300 |
| 2024-06-19 | 5.390 | 5.420 | 5.360 | 5.370 | 5.297 | 2,489,400 |
| 2024-06-18 | 5.310 | 5.390 | 5.220 | 5.380 | 5.306 | 3,000,100 |
| 2024-06-17 | 5.350 | 5.370 | 5.280 | 5.310 | 5.237 | 2,429,000 |
| 2024-06-14 | 5.390 | 5.390 | 5.260 | 5.370 | 5.297 | 2,661,275 |
| 2024-06-13 | 5.530 | 5.530 | 5.340 | 5.350 | 5.277 | 3,283,675 |
| 2024-06-12 | 5.340 | 5.470 | 5.300 | 5.450 | 5.376 | 3,943,175 |
| 2024-06-11 | 5.320 | 5.330 | 5.160 | 5.320 | 5.247 | 3,631,400 |
| 2024-06-07 | 5.200 | 5.350 | 5.170 | 5.310 | 5.237 | 5,881,002 |
| 2024-06-06 | 5.470 | 5.510 | 5.100 | 5.140 | 5.070 | 8,010,400 |
| 2024-06-05 | 5.660 | 5.740 | 5.500 | 5.500 | 5.425 | 6,284,100 |
| 2024-06-04 | 5.610 | 6.100 | 5.470 | 5.800 | 5.721 | 9,116,994 |
| 2024-06-03 | 5.950 | 5.950 | 5.660 | 5.740 | 5.662 | 5,979,702 |
| 2024-05-31 | 5.940 | 5.990 | 5.930 | 5.960 | 5.879 | 2,721,800 |
| 2024-05-30 | 5.950 | 6.020 | 5.910 | 5.930 | 5.849 | 2,685,600 |
| 2024-05-29 | 5.950 | 6.020 | 5.890 | 5.980 | 5.898 | 3,110,600 |
| 2024-05-28 | 6.030 | 6.060 | 5.920 | 5.930 | 5.849 | 3,578,700 |
| 2024-05-27 | 6.030 | 6.090 | 5.930 | 6.010 | 5.928 | 4,671,975 |
| 2024-05-24 | 6.190 | 6.210 | 6.010 | 6.010 | 5.928 | 7,286,296 |
| 2024-05-23 | 6.160 | 6.500 | 6.150 | 6.190 | 6.105 | 13,179,700 |
| 2024-05-22 | 6.680 | 6.930 | 6.530 | 6.530 | 6.391 | 19,039,100 |
| 2024-05-21 | 6.360 | 6.370 | 6.260 | 6.300 | 6.166 | 4,377,975 |
| 2024-05-20 | 6.450 | 6.510 | 6.340 | 6.380 | 6.245 | 6,161,550 |
| 2024-05-17 | 6.500 | 6.550 | 6.420 | 6.470 | 6.333 | 4,647,700 |
| 2024-05-16 | 6.500 | 6.550 | 6.400 | 6.450 | 6.313 | 4,473,296 |
| 2024-05-15 | 6.420 | 6.520 | 6.360 | 6.420 | 6.284 | 4,095,300 |
| 2024-05-14 | 6.250 | 6.510 | 6.240 | 6.450 | 6.313 | 6,822,050 |
| 2024-05-13 | 6.430 | 6.450 | 6.230 | 6.250 | 6.117 | 5,691,200 |
| 2024-05-10 | 6.590 | 6.610 | 6.430 | 6.490 | 6.352 | 7,557,100 |
| 2024-05-09 | 6.450 | 6.880 | 6.440 | 6.590 | 6.450 | 10,145,200 |
| 2024-05-08 | 6.630 | 6.640 | 6.420 | 6.430 | 6.294 | 5,483,800 |
| 2024-05-07 | 6.640 | 6.660 | 6.530 | 6.610 | 6.470 | 5,638,675 |
| 2024-05-06 | 6.600 | 6.680 | 6.540 | 6.640 | 6.499 | 6,184,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0500 CNY |
| 2025-06-11 | 0.0500 CNY |
| 2024-05-23 | 0.0500 CNY |
| 2023-05-31 | 0.0500 CNY |
| 2022-05-25 | 0.0500 CNY |
| 2021-06-04 | 0.0600 CNY |
| 2020-05-29 | 0.1100 CNY |
| 2019-06-18 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.