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
2023-02-06	12.130	12.430	11.900	12.000	11.681	42,192,914
2023-02-03	13.300	13.440	12.400	12.440	12.110	70,150,177
2023-02-02	15.400	15.400	13.780	13.780	13.414	81,624,583
2023-02-01	13.980	15.310	13.760	15.310	14.904	63,929,441
2023-01-31	14.300	15.020	13.520	13.920	13.551	74,759,162
2023-01-30	14.800	15.580	13.700	15.020	14.621	96,643,226
2023-01-20	13.470	14.950	13.110	14.710	14.320	89,375,827
2023-01-19	14.350	15.000	13.590	13.590	13.229	84,582,118
2023-01-18	13.440	15.100	13.040	15.100	14.699	103,567,657
2023-01-17	12.820	14.560	12.300	13.730	13.366	102,859,493
2023-01-16	12.300	13.460	11.950	13.460	13.103	82,488,979
2023-01-13	11.770	12.240	11.310	12.240	11.915	72,749,318
2023-01-12	10.500	11.130	10.500	11.130	10.835	23,085,841
2023-01-11	9.160	10.120	9.010	10.120	9.851	50,132,482
2023-01-10	9.310	9.720	9.070	9.200	8.956	26,588,038
2023-01-09	8.900	9.480	8.830	9.300	9.053	33,547,661
2023-01-06	9.740	9.780	9.000	9.010	8.771	46,664,193
2023-01-05	9.390	10.100	9.040	10.000	9.735	57,076,441
2023-01-04	9.910	10.150	9.420	9.630	9.374	56,156,611
2023-01-03	9.190	10.310	9.150	9.910	9.647	67,910,024
2022-12-30	8.920	9.650	8.720	9.370	9.121	54,426,001
2022-12-29	8.690	9.470	8.580	8.930	8.693	44,922,957
2022-12-28	8.530	9.080	8.530	8.890	8.654	44,404,188
2022-12-27	8.220	8.990	7.970	8.680	8.450	38,950,359
2022-12-26	8.100	8.330	8.100	8.280	8.060	16,730,623
2022-12-23	8.390	8.590	8.050	8.190	7.973	24,316,623
2022-12-22	8.200	8.960	8.170	8.480	8.255	34,056,126
2022-12-21	7.990	8.320	7.700	8.200	7.982	25,778,046
2022-12-20	8.340	8.490	7.960	8.050	7.836	25,230,298
2022-12-19	8.860	9.110	8.380	8.460	8.235	30,465,375
2022-12-16	8.660	9.130	8.650	8.960	8.722	47,413,563
2022-12-15	8.820	9.670	8.750	9.360	9.112	72,978,268
2022-12-14	7.910	8.790	7.830	8.790	8.557	35,058,997
2022-12-13	7.760	8.030	7.720	7.990	7.778	14,053,500
2022-12-12	7.740	7.910	7.670	7.800	7.593	8,957,100
2022-12-09	7.800	7.800	7.560	7.680	7.476	8,094,270
2022-12-08	7.890	7.950	7.750	7.780	7.574	11,284,855
2022-12-07	7.760	8.080	7.760	7.960	7.749	18,352,172
2022-12-06	7.720	8.270	7.620	7.850	7.642	22,101,573
2022-12-05	7.790	7.920	7.680	7.700	7.496	10,198,950
2022-12-02	7.630	7.800	7.600	7.780	7.574	10,662,225
2022-12-01	7.490	7.830	7.490	7.630	7.428	11,440,594
2022-11-30	7.560	7.590	7.400	7.530	7.330	7,002,893
2022-11-29	7.450	7.630	7.400	7.540	7.340	7,436,771
2022-11-28	7.610	7.730	7.330	7.390	7.194	8,216,725
2022-11-25	7.620	7.840	7.490	7.570	7.369	6,430,143
2022-11-24	7.420	7.650	7.420	7.620	7.418	8,640,932
2022-11-23	7.390	7.680	7.120	7.550	7.350	11,690,411
2022-11-22	7.440	7.630	7.310	7.340	7.145	6,658,796
2022-11-21	7.660	7.700	7.420	7.540	7.340	10,018,523
2022-11-18	7.400	7.880	7.390	7.740	7.535	19,746,265
2022-11-17	7.300	7.490	7.250	7.480	7.281	8,969,763
2022-11-16	7.220	7.340	7.170	7.290	7.097	5,571,226
2022-11-15	7.200	7.260	7.160	7.220	7.028	4,764,400
2022-11-14	7.080	7.190	7.080	7.130	6.941	3,799,639
2022-11-11	7.200	7.260	7.130	7.130	6.941	5,783,927
2022-11-10	7.020	7.130	7.000	7.100	6.912	3,635,441
2022-11-09	7.000	7.230	7.000	7.130	6.941	6,324,216
2022-11-08	7.080	7.090	6.970	7.020	6.834	3,024,399
2022-11-07	7.000	7.080	6.950	7.070	6.882	4,559,400

← NewerPage 16 of 21 · 1,219 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.