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
2023-05-05	10.220	10.320	10.020	10.150	9.881	10,179,664
2023-05-04	10.070	10.270	10.050	10.250	9.978	10,012,147
2023-04-28	9.680	10.090	9.620	10.070	9.803	12,086,200
2023-04-27	9.510	9.900	9.500	9.690	9.433	10,342,700
2023-04-26	9.560	9.700	9.460	9.590	9.335	8,321,400
2023-04-25	9.840	9.900	9.400	9.560	9.306	9,595,611
2023-04-24	9.780	9.910	9.670	9.840	9.579	10,109,800
2023-04-21	10.080	10.190	9.770	9.780	9.520	12,639,154
2023-04-20	10.250	10.300	10.080	10.130	9.861	9,980,400
2023-04-19	10.380	10.420	10.260	10.290	10.017	9,751,025
2023-04-18	10.560	10.600	10.320	10.410	10.134	10,770,104
2023-04-17	10.510	10.680	10.390	10.620	10.338	12,248,954
2023-04-14	10.640	10.700	10.400	10.480	10.202	11,147,354
2023-04-13	10.660	10.850	10.540	10.590	10.309	11,445,277
2023-04-12	10.700	10.890	10.650	10.700	10.416	9,230,500
2023-04-11	10.650	10.800	10.610	10.730	10.445	8,290,493
2023-04-10	11.070	11.070	10.670	10.760	10.474	15,125,264
2023-04-07	11.180	11.230	11.000	11.030	10.737	14,109,776
2023-04-06	11.290	11.560	11.160	11.180	10.883	20,115,059
2023-04-04	11.520	11.520	11.100	11.140	10.844	16,717,366
2023-04-03	11.270	11.550	11.270	11.520	11.214	14,559,706
2023-03-31	11.330	11.640	11.180	11.390	11.088	14,929,775
2023-03-30	11.790	11.880	11.310	11.330	11.029	19,365,826
2023-03-29	12.250	12.290	11.780	11.800	11.487	18,124,573
2023-03-28	11.920	12.320	11.900	12.190	11.866	19,654,250
2023-03-27	12.130	12.280	11.950	12.010	11.691	16,692,725
2023-03-24	12.350	12.530	12.200	12.230	11.905	17,337,107
2023-03-23	12.370	12.560	12.290	12.400	12.071	19,564,289
2023-03-22	12.600	12.960	12.510	12.570	12.236	25,930,090
2023-03-21	12.390	12.560	12.260	12.430	12.100	19,327,093
2023-03-20	12.630	12.840	12.120	12.500	12.168	30,577,550
2023-03-17	12.510	12.960	12.440	12.630	12.295	36,270,502
2023-03-16	11.800	13.010	11.580	12.820	12.480	50,541,622
2023-03-15	12.100	12.210	11.940	11.970	11.652	16,710,400
2023-03-14	12.510	12.590	12.020	12.040	11.720	23,977,316
2023-03-13	12.380	12.680	12.380	12.590	12.256	18,736,826
2023-03-10	12.630	12.780	12.350	12.360	12.032	22,273,198
2023-03-09	13.120	13.200	12.660	12.690	12.353	33,474,412
2023-03-08	13.800	14.060	13.140	13.320	12.966	38,625,909
2023-03-07	13.730	14.230	13.700	13.850	13.482	38,160,700
2023-03-06	14.030	14.250	13.580	13.790	13.424	47,942,100
2023-03-03	14.800	15.300	14.500	14.500	14.115	58,859,674
2023-03-02	15.390	15.590	14.800	14.850	14.456	68,833,419
2023-03-01	14.700	16.100	14.360	15.390	14.981	86,074,220
2023-02-28	14.220	15.110	14.080	14.640	14.251	73,084,992
2023-02-27	13.610	14.950	13.510	14.520	14.135	75,149,388
2023-02-24	13.590	14.100	13.000	13.780	13.414	62,638,391
2023-02-23	13.440	14.380	13.440	14.080	13.706	67,894,770
2023-02-22	13.230	13.580	12.920	13.370	13.015	51,699,093
2023-02-21	14.500	14.610	13.520	13.810	13.443	81,071,595
2023-02-20	13.990	15.390	13.660	15.020	14.621	93,434,715
2023-02-17	12.970	14.270	12.970	13.990	13.619	71,264,269
2023-02-16	12.400	13.600	12.320	13.230	12.879	68,790,098
2023-02-15	12.100	12.850	11.940	12.500	12.168	44,067,456
2023-02-14	12.200	12.290	12.030	12.130	11.808	22,555,555
2023-02-13	11.930	12.440	11.850	12.320	11.993	30,510,567
2023-02-10	12.120	12.270	11.840	12.050	11.730	28,862,525
2023-02-09	12.190	12.300	12.000	12.150	11.828	26,218,712
2023-02-08	11.980	12.440	11.620	12.420	12.090	46,213,400
2023-02-07	12.000	12.180	11.900	12.100	11.779	27,844,540

← NewerPage 15 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.