Jinfa Labi Maternity & Baby Articles Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.590 | 6.640 | 6.390 | 6.490 | 6.352 | 7,472,300 |
| 2024-04-29 | 6.300 | 6.600 | 6.260 | 6.540 | 6.401 | 7,978,400 |
| 2024-04-26 | 6.180 | 6.270 | 6.100 | 6.260 | 6.127 | 5,690,900 |
| 2024-04-25 | 6.170 | 6.240 | 6.080 | 6.190 | 6.059 | 5,069,000 |
| 2024-04-24 | 6.040 | 6.130 | 6.000 | 6.130 | 6.000 | 5,939,881 |
| 2024-04-23 | 5.840 | 6.090 | 5.840 | 6.070 | 5.941 | 7,317,681 |
| 2024-04-22 | 5.900 | 5.900 | 5.660 | 5.810 | 5.687 | 6,569,100 |
| 2024-04-19 | 6.050 | 6.150 | 5.900 | 5.920 | 5.794 | 6,491,074 |
| 2024-04-18 | 6.240 | 6.270 | 5.990 | 6.100 | 5.971 | 9,852,850 |
| 2024-04-17 | 5.870 | 6.280 | 5.860 | 6.270 | 6.137 | 9,682,136 |
| 2024-04-16 | 6.320 | 6.320 | 5.850 | 5.850 | 5.726 | 12,090,619 |
| 2024-04-15 | 7.110 | 7.120 | 6.500 | 6.500 | 6.362 | 15,421,007 |
| 2024-04-12 | 7.360 | 7.420 | 7.200 | 7.220 | 7.067 | 8,305,900 |
| 2024-04-11 | 7.530 | 7.550 | 7.310 | 7.360 | 7.204 | 10,893,698 |
| 2024-04-10 | 7.770 | 8.000 | 7.570 | 7.670 | 7.507 | 13,701,169 |
| 2024-04-09 | 7.650 | 7.960 | 7.650 | 7.850 | 7.683 | 17,955,850 |
| 2024-04-08 | 7.370 | 7.880 | 7.250 | 7.800 | 7.634 | 23,511,159 |
| 2024-04-03 | 7.520 | 8.000 | 7.460 | 7.550 | 7.390 | 20,439,750 |
| 2024-04-02 | 7.480 | 7.500 | 7.340 | 7.360 | 7.204 | 8,533,142 |
| 2024-04-01 | 7.250 | 7.590 | 7.220 | 7.490 | 7.331 | 10,674,120 |
| 2024-03-29 | 7.220 | 7.330 | 7.120 | 7.250 | 7.096 | 4,058,700 |
| 2024-03-28 | 7.010 | 7.450 | 7.010 | 7.290 | 7.135 | 13,323,494 |
| 2024-03-27 | 7.170 | 7.900 | 7.150 | 7.340 | 7.184 | 17,994,075 |
| 2024-03-26 | 7.150 | 7.290 | 7.020 | 7.210 | 7.057 | 7,558,500 |
| 2024-03-25 | 7.560 | 7.590 | 7.210 | 7.210 | 7.057 | 11,984,958 |
| 2024-03-22 | 7.870 | 7.870 | 7.630 | 7.650 | 7.488 | 15,038,138 |
| 2024-03-21 | 7.650 | 7.960 | 7.560 | 7.960 | 7.791 | 23,641,669 |
| 2024-03-20 | 7.510 | 7.680 | 7.460 | 7.640 | 7.478 | 12,590,085 |
| 2024-03-19 | 7.490 | 7.620 | 7.450 | 7.530 | 7.370 | 10,377,760 |
| 2024-03-18 | 7.420 | 7.490 | 7.400 | 7.480 | 7.321 | 8,844,100 |
| 2024-03-15 | 7.310 | 7.420 | 7.300 | 7.420 | 7.263 | 6,291,202 |
| 2024-03-14 | 7.490 | 7.530 | 7.240 | 7.370 | 7.214 | 9,708,312 |
| 2024-03-13 | 7.530 | 7.580 | 7.420 | 7.450 | 7.292 | 10,725,370 |
| 2024-03-12 | 7.460 | 7.680 | 7.390 | 7.590 | 7.429 | 14,738,151 |
| 2024-03-11 | 7.380 | 7.490 | 7.290 | 7.450 | 7.292 | 12,429,815 |
| 2024-03-08 | 7.650 | 7.690 | 7.330 | 7.420 | 7.263 | 14,552,504 |
| 2024-03-07 | 7.900 | 8.140 | 7.550 | 7.550 | 7.390 | 21,351,816 |
| 2024-03-06 | 7.720 | 8.350 | 7.620 | 8.080 | 7.909 | 29,145,140 |
| 2024-03-05 | 8.010 | 8.500 | 7.850 | 7.980 | 7.811 | 39,074,871 |
| 2024-03-04 | 7.210 | 8.020 | 6.980 | 8.020 | 7.850 | 26,945,951 |
| 2024-03-01 | 7.100 | 7.320 | 6.970 | 7.290 | 7.135 | 21,046,657 |
| 2024-02-29 | 6.620 | 6.990 | 6.620 | 6.990 | 6.842 | 13,135,598 |
| 2024-02-28 | 7.350 | 7.620 | 6.710 | 6.780 | 6.636 | 20,008,642 |
| 2024-02-27 | 7.020 | 7.330 | 6.980 | 7.290 | 7.135 | 12,010,412 |
| 2024-02-26 | 6.790 | 7.250 | 6.790 | 7.100 | 6.949 | 12,906,136 |
| 2024-02-23 | 6.730 | 6.930 | 6.630 | 6.820 | 6.675 | 10,527,458 |
| 2024-02-22 | 6.290 | 6.760 | 6.290 | 6.730 | 6.587 | 13,867,837 |
| 2024-02-21 | 6.200 | 6.590 | 6.120 | 6.370 | 6.235 | 11,523,339 |
| 2024-02-20 | 6.140 | 6.290 | 6.000 | 6.250 | 6.117 | 10,000,153 |
| 2024-02-19 | 5.750 | 6.220 | 5.750 | 6.140 | 6.010 | 13,615,240 |
| 2024-02-08 | 5.320 | 5.780 | 5.300 | 5.750 | 5.628 | 13,239,550 |
| 2024-02-07 | 5.630 | 5.650 | 5.230 | 5.270 | 5.158 | 14,332,172 |
| 2024-02-06 | 5.310 | 6.000 | 5.290 | 5.680 | 5.559 | 18,380,525 |
| 2024-02-05 | 6.460 | 6.480 | 5.880 | 5.880 | 5.755 | 12,152,675 |
| 2024-02-02 | 6.860 | 7.070 | 6.340 | 6.530 | 6.391 | 10,552,575 |
| 2024-02-01 | 6.880 | 6.980 | 6.600 | 6.900 | 6.754 | 9,493,600 |
| 2024-01-31 | 7.500 | 7.560 | 6.940 | 6.970 | 6.822 | 12,678,110 |
| 2024-01-30 | 7.920 | 8.000 | 7.500 | 7.510 | 7.351 | 9,960,975 |
| 2024-01-29 | 8.360 | 8.440 | 7.900 | 7.920 | 7.752 | 12,415,000 |
| 2024-01-26 | 8.310 | 8.610 | 8.240 | 8.330 | 8.153 | 17,537,413 |
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.