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
2023-08-01	10.700	11.020	10.640	10.810	10.581	41,577,832
2023-07-31	10.580	11.580	10.500	10.920	10.688	70,660,038
2023-07-28	9.700	10.530	9.650	10.530	10.307	28,151,320
2023-07-27	9.860	9.870	9.560	9.570	9.367	18,338,346
2023-07-26	9.680	10.120	9.560	9.920	9.709	28,367,944
2023-07-25	9.310	9.990	9.310	9.710	9.504	25,016,175
2023-07-24	9.270	9.460	9.170	9.310	9.112	14,084,293
2023-07-21	9.050	9.930	8.960	9.530	9.328	25,149,470
2023-07-20	9.020	9.220	9.000	9.090	8.897	10,185,900
2023-07-19	8.980	9.020	8.880	9.020	8.829	5,527,933
2023-07-18	8.900	8.970	8.820	8.960	8.770	5,258,450
2023-07-17	9.110	9.110	8.830	8.900	8.711	7,788,500
2023-07-14	9.260	9.260	9.050	9.150	8.956	9,477,846
2023-07-13	9.220	9.360	9.130	9.280	9.083	8,917,000
2023-07-12	9.030	9.530	9.030	9.310	9.112	18,585,947
2023-07-11	9.900	9.900	9.220	9.220	9.024	26,300,997
2023-07-10	10.100	10.340	9.980	10.240	10.023	12,323,032
2023-07-07	10.010	10.360	9.920	10.100	9.886	10,469,200
2023-07-06	9.900	10.170	9.880	10.110	9.895	8,337,500
2023-07-05	10.170	10.180	9.980	9.980	9.768	8,647,599
2023-07-04	10.100	10.360	10.050	10.200	9.984	11,881,124
2023-07-03	10.080	10.240	10.040	10.110	9.895	12,344,100
2023-06-30	9.900	10.250	9.860	10.160	9.944	14,506,025
2023-06-29	9.840	10.050	9.760	9.880	9.670	8,584,323
2023-06-28	9.900	9.950	9.530	9.840	9.631	11,696,450
2023-06-27	9.560	10.270	9.560	10.030	9.817	18,185,825
2023-06-26	9.920	10.050	9.550	9.580	9.377	10,260,797
2023-06-21	10.280	10.350	9.930	9.930	9.719	10,281,900
2023-06-20	10.330	10.410	10.140	10.270	10.052	13,676,443
2023-06-19	10.400	10.660	10.310	10.380	10.160	14,697,918
2023-06-16	10.280	10.590	10.180	10.480	10.258	22,225,000
2023-06-15	10.410	10.700	10.240	10.330	10.111	30,801,000
2023-06-14	10.300	10.860	10.130	10.540	10.316	53,608,537
2023-06-13	9.300	10.360	9.290	10.360	10.140	42,151,865
2023-06-12	9.040	9.530	8.930	9.420	9.220	20,279,515
2023-06-09	9.030	9.120	8.890	9.030	8.838	9,365,300
2023-06-08	9.250	9.280	9.000	9.080	8.887	8,835,800
2023-06-07	9.050	9.280	9.010	9.260	9.063	11,271,150
2023-06-06	9.380	9.750	9.140	9.190	8.995	19,176,883
2023-06-05	9.500	9.510	9.270	9.360	9.161	7,181,000
2023-06-02	9.220	9.350	9.170	9.340	9.142	8,591,800
2023-06-01	9.050	9.300	8.890	9.190	8.995	10,411,200
2023-05-31	9.190	9.260	9.070	9.110	8.917	6,765,527
2023-05-30	9.210	9.210	8.960	9.200	8.956	6,577,090
2023-05-29	9.310	9.370	9.110	9.170	8.927	6,947,944
2023-05-26	9.470	9.470	9.160	9.310	9.063	8,698,623
2023-05-25	9.280	9.480	9.260	9.430	9.180	9,799,150
2023-05-24	9.450	9.550	9.270	9.350	9.102	14,476,863
2023-05-23	9.610	10.050	9.470	9.680	9.423	18,673,286
2023-05-22	9.680	9.780	9.380	9.550	9.297	10,243,854
2023-05-19	9.850	9.860	9.630	9.700	9.443	8,458,350
2023-05-18	10.050	10.140	9.850	9.880	9.618	10,829,113
2023-05-17	9.760	10.160	9.650	10.050	9.783	13,105,564
2023-05-16	10.080	10.080	9.660	9.760	9.501	15,287,376
2023-05-15	10.200	10.300	9.760	10.080	9.812	26,458,406
2023-05-12	10.250	10.870	10.190	10.430	10.153	37,138,100
2023-05-11	9.930	10.290	9.930	10.180	9.910	12,288,156
2023-05-10	9.970	10.200	9.840	9.950	9.686	7,405,983
2023-05-09	10.140	10.150	9.900	9.930	9.666	7,113,700
2023-05-08	9.850	10.160	9.850	10.110	9.842	8,872,932

← NewerPage 14 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.