Jinfa Labi Maternity & Baby Articles Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.300	8.390	8.140	8.320	8.143	24,167,198
2024-01-24	7.400	8.200	7.400	8.200	8.026	15,533,448
2024-01-23	7.540	7.630	7.270	7.450	7.292	13,798,800
2024-01-22	8.490	8.510	7.720	7.730	7.566	23,062,004
2024-01-19	8.900	9.060	8.540	8.580	8.398	20,324,155
2024-01-18	9.200	9.250	8.610	8.900	8.711	28,250,076
2024-01-17	9.430	9.690	9.330	9.430	9.230	33,592,500
2024-01-16	9.620	9.860	9.280	9.440	9.240	30,004,004
2024-01-15	9.660	9.850	9.570	9.660	9.455	30,682,276
2024-01-12	9.910	10.200	9.550	9.660	9.455	51,651,420
2024-01-11	9.900	11.120	9.800	10.150	9.935	75,674,809
2024-01-10	9.390	10.110	9.230	10.110	9.895	63,630,991
2024-01-09	9.060	9.440	8.880	9.190	8.995	20,977,722
2024-01-08	8.750	9.550	8.690	9.060	8.868	21,247,979
2024-01-05	8.930	9.100	8.740	8.780	8.594	5,143,100
2024-01-04	8.900	8.980	8.830	8.950	8.760	3,044,400
2024-01-03	9.020	9.100	8.880	8.930	8.740	3,881,400
2024-01-02	8.970	9.080	8.920	9.060	8.868	5,557,400
2023-12-29	8.830	9.020	8.660	8.980	8.789	7,628,775
2023-12-28	8.560	8.970	8.410	8.790	8.603	7,692,300
2023-12-27	8.640	8.640	8.430	8.560	8.378	3,332,100
2023-12-26	8.730	8.820	8.590	8.610	8.427	3,818,000
2023-12-25	8.910	8.960	8.580	8.750	8.564	5,795,163
2023-12-22	9.070	9.260	8.850	8.910	8.721	8,942,723
2023-12-21	8.690	8.960	8.630	8.960	8.770	4,659,000
2023-12-20	9.010	9.020	8.720	8.720	8.535	4,491,148
2023-12-19	8.960	9.120	8.900	8.990	8.799	4,594,900
2023-12-18	8.950	9.130	8.940	8.990	8.799	4,631,740
2023-12-15	8.950	9.080	8.870	9.000	8.809	3,233,200
2023-12-14	8.910	9.150	8.910	8.980	8.789	5,130,123
2023-12-13	9.190	9.260	8.980	8.980	8.789	7,220,098
2023-12-12	8.900	9.300	8.900	9.240	9.044	12,727,102
2023-12-11	8.720	9.000	8.600	8.900	8.711	11,178,598
2023-12-08	9.320	9.500	8.690	8.810	8.623	22,927,300
2023-12-07	9.400	9.530	9.270	9.400	9.201	11,180,800
2023-12-06	9.060	9.540	9.060	9.500	9.298	14,884,900
2023-12-05	9.330	9.470	9.100	9.120	8.926	9,995,300
2023-12-04	9.330	9.660	9.230	9.470	9.269	12,523,613
2023-12-01	9.180	9.430	9.180	9.360	9.161	6,732,200
2023-11-30	9.290	9.360	9.180	9.190	8.995	7,214,700
2023-11-29	9.270	9.500	9.190	9.400	9.201	9,348,412
2023-11-28	9.220	9.450	9.130	9.340	9.142	9,420,022
2023-11-27	9.500	9.500	9.150	9.200	9.005	8,850,000
2023-11-24	9.450	9.630	9.380	9.410	9.210	6,725,251
2023-11-23	9.640	9.650	9.400	9.450	9.249	7,351,700
2023-11-22	9.600	9.780	9.570	9.650	9.445	6,479,700
2023-11-21	9.690	9.730	9.610	9.660	9.455	6,493,471
2023-11-20	9.600	9.790	9.490	9.730	9.524	10,609,121
2023-11-17	9.500	9.570	9.440	9.560	9.357	5,632,425
2023-11-16	9.690	9.720	9.430	9.450	9.249	10,004,000
2023-11-15	9.460	9.670	9.410	9.670	9.465	12,644,542
2023-11-14	9.200	9.550	9.170	9.440	9.240	14,254,056
2023-11-13	9.150	9.270	9.100	9.240	9.044	7,201,024
2023-11-10	9.220	9.250	9.120	9.120	8.926	8,369,100
2023-11-09	9.340	9.590	9.160	9.230	9.034	9,872,576
2023-11-08	9.200	9.360	9.170	9.340	9.142	9,044,725
2023-11-07	9.150	9.250	9.100	9.200	9.005	5,859,451
2023-11-06	9.170	9.240	9.100	9.200	9.005	9,669,300
2023-11-03	9.260	9.340	9.140	9.170	8.975	12,549,131
2023-11-02	8.930	9.540	8.890	9.260	9.063	20,624,375

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.