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
2023-11-01	8.840	9.150	8.790	9.010	8.819	12,336,750
2023-10-31	8.760	8.960	8.690	8.830	8.643	8,464,100
2023-10-30	8.750	8.850	8.620	8.760	8.574	9,345,154
2023-10-27	8.440	8.890	8.440	8.820	8.633	13,565,231
2023-10-26	8.490	8.610	8.400	8.520	8.339	4,765,100
2023-10-25	8.600	8.630	8.490	8.510	8.329	4,895,400
2023-10-24	8.160	8.620	8.160	8.530	8.349	8,213,125
2023-10-23	8.300	8.390	8.140	8.170	7.997	4,711,463
2023-10-20	8.490	8.530	8.320	8.350	8.173	4,981,000
2023-10-19	8.370	8.580	8.300	8.500	8.320	6,289,850
2023-10-18	8.500	8.570	8.400	8.420	8.241	6,694,657
2023-10-17	8.740	8.870	8.580	8.590	8.408	9,301,100
2023-10-16	8.480	8.790	8.480	8.740	8.555	9,261,381
2023-10-13	8.560	8.650	8.450	8.550	8.369	4,969,511
2023-10-12	8.580	8.680	8.550	8.610	8.427	5,578,600
2023-10-11	8.530	8.630	8.410	8.600	8.417	9,160,200
2023-10-10	8.220	8.660	8.220	8.590	8.408	16,471,700
2023-10-09	8.340	8.400	8.120	8.180	8.006	6,297,200
2023-09-28	8.210	8.370	8.190	8.350	8.173	5,325,675
2023-09-27	8.240	8.330	8.180	8.180	8.006	4,979,450
2023-09-26	8.230	8.330	8.200	8.240	8.065	4,124,700
2023-09-25	8.470	8.470	8.180	8.260	8.085	8,491,525
2023-09-22	8.320	8.570	8.320	8.540	8.359	4,978,700
2023-09-21	8.480	8.520	8.350	8.350	8.173	4,463,090
2023-09-20	8.500	8.620	8.460	8.460	8.280	4,128,100
2023-09-19	8.760	8.800	8.540	8.580	8.398	5,514,325
2023-09-18	8.540	8.830	8.410	8.810	8.623	9,264,525
2023-09-15	8.820	8.840	8.210	8.540	8.359	13,822,000
2023-09-14	9.000	9.050	8.830	8.880	8.692	7,653,351
2023-09-13	9.270	9.270	9.050	9.090	8.897	6,422,531
2023-09-12	9.320	9.320	9.160	9.200	9.005	6,662,018
2023-09-11	9.200	9.350	9.110	9.310	9.112	8,895,368
2023-09-08	9.390	9.640	9.250	9.340	9.142	11,693,943
2023-09-07	9.190	9.430	9.180	9.270	9.073	11,378,500
2023-09-06	9.390	9.420	9.200	9.250	9.054	9,408,900
2023-09-05	9.390	9.400	9.200	9.290	9.093	9,965,800
2023-09-04	9.180	9.480	9.180	9.480	9.279	17,559,300
2023-09-01	9.350	9.560	9.180	9.300	9.103	21,729,826
2023-08-31	9.120	9.150	8.980	9.060	8.868	5,689,475
2023-08-30	9.170	9.210	9.030	9.120	8.926	6,815,448
2023-08-29	8.870	9.140	8.800	9.140	8.946	10,094,500
2023-08-28	9.290	9.340	8.860	8.890	8.701	10,449,325
2023-08-25	9.100	9.180	8.750	8.790	8.603	10,721,100
2023-08-24	9.210	9.260	9.040	9.140	8.946	7,445,575
2023-08-23	9.410	9.520	9.190	9.210	9.015	10,437,150
2023-08-22	9.640	9.730	9.330	9.520	9.318	13,892,306
2023-08-21	9.640	10.100	9.610	9.650	9.445	15,655,128
2023-08-18	10.340	10.340	9.640	9.640	9.435	28,251,015
2023-08-17	10.440	10.580	10.220	10.410	10.189	25,462,037
2023-08-16	10.050	10.950	10.030	10.500	10.277	40,548,424
2023-08-15	10.020	10.200	9.920	10.040	9.827	12,514,475
2023-08-14	9.880	10.100	9.810	10.070	9.856	10,538,197
2023-08-11	10.400	10.600	9.980	9.980	9.768	18,654,360
2023-08-10	10.040	10.500	10.040	10.360	10.140	19,805,725
2023-08-09	10.400	10.600	10.160	10.180	9.964	20,024,698
2023-08-08	10.480	10.700	10.210	10.250	10.032	21,216,198
2023-08-07	10.360	10.460	10.160	10.340	10.121	15,100,350
2023-08-04	10.680	10.700	10.310	10.350	10.130	26,309,593
2023-08-03	10.790	10.850	10.500	10.680	10.453	24,447,319
2023-08-02	10.670	11.250	10.640	10.820	10.590	36,006,504

← NewerPage 13 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.