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
2022-11-04	6.810	7.030	6.810	6.970	6.785	3,740,177
2022-11-03	6.940	6.940	6.830	6.860	6.678	2,771,844
2022-11-02	6.860	7.050	6.810	6.920	6.736	4,366,371
2022-11-01	6.680	6.950	6.680	6.910	6.727	4,826,046
2022-10-31	6.560	6.650	6.510	6.640	6.464	2,803,041
2022-10-28	7.020	7.020	6.560	6.560	6.386	7,902,834
2022-10-27	7.010	7.110	7.000	7.080	6.892	4,638,300
2022-10-26	6.950	7.060	6.930	6.970	6.785	4,195,681
2022-10-25	6.920	6.960	6.760	6.900	6.717	4,079,267
2022-10-24	7.260	7.260	7.000	7.000	6.814	6,644,656
2022-10-21	7.380	7.380	7.150	7.230	7.038	11,805,827
2022-10-20	7.060	7.770	7.000	7.560	7.359	18,029,066
2022-10-19	7.120	7.160	7.040	7.060	6.873	3,199,048
2022-10-18	7.230	7.250	7.100	7.160	6.970	2,956,500
2022-10-17	7.090	7.240	7.060	7.200	7.009	4,585,541
2022-10-14	6.990	7.300	6.940	7.170	6.980	6,599,687
2022-10-13	6.800	7.110	6.750	6.990	6.804	5,731,500
2022-10-12	6.710	6.830	6.580	6.820	6.639	3,308,640
2022-10-11	6.750	6.840	6.560	6.720	6.542	3,424,058
2022-10-10	6.920	6.970	6.830	6.850	6.668	2,669,187
2022-09-30	7.100	7.100	6.910	6.910	6.727	3,539,569
2022-09-29	7.240	7.340	7.020	7.050	6.863	5,381,048
2022-09-28	7.220	7.550	7.150	7.220	7.028	8,260,790
2022-09-27	7.000	7.210	6.980	7.200	7.009	3,529,552
2022-09-26	7.080	7.160	6.940	7.000	6.814	3,898,795
2022-09-23	7.380	7.440	7.120	7.120	6.931	4,873,449
2022-09-22	7.500	7.620	7.370	7.370	7.174	4,261,886
2022-09-21	7.500	7.570	7.460	7.530	7.330	3,614,706
2022-09-20	7.400	7.710	7.380	7.570	7.369	6,042,300
2022-09-19	7.600	7.610	7.280	7.400	7.204	8,287,576
2022-09-16	7.910	8.050	7.670	7.680	7.476	8,887,714
2022-09-15	7.880	8.210	7.670	8.050	7.836	14,720,417
2022-09-14	7.800	7.950	7.710	7.900	7.690	6,435,322
2022-09-13	8.100	8.150	7.870	7.910	7.700	15,179,165
2022-09-09	7.640	8.490	7.610	8.150	7.934	27,038,339
2022-09-08	7.530	7.990	7.470	7.830	7.622	13,355,710
2022-09-07	7.580	7.580	7.510	7.530	7.330	3,469,968
2022-09-06	7.550	7.590	7.510	7.590	7.389	3,224,300
2022-09-05	7.570	7.600	7.480	7.550	7.350	3,527,967
2022-09-02	7.500	7.600	7.450	7.570	7.369	3,582,573
2022-09-01	7.670	7.680	7.500	7.500	7.301	5,760,600
2022-08-31	7.760	7.810	7.600	7.640	7.437	5,687,275
2022-08-30	7.730	7.850	7.680	7.820	7.612	5,674,723
2022-08-29	7.630	7.760	7.490	7.750	7.544	4,937,791
2022-08-26	7.740	7.810	7.680	7.710	7.505	4,496,400
2022-08-25	7.830	7.870	7.600	7.740	7.535	6,296,500
2022-08-24	7.880	8.050	7.800	7.810	7.603	7,934,648
2022-08-23	7.970	7.970	7.850	7.890	7.681	6,151,975
2022-08-22	7.980	8.120	7.850	7.960	7.749	8,277,810
2022-08-19	8.050	8.400	8.010	8.050	7.836	12,204,608
2022-08-18	8.150	8.400	8.030	8.050	7.836	16,027,621
2022-08-17	8.600	8.790	8.210	8.220	8.002	28,525,567
2022-08-16	8.270	8.350	8.140	8.270	8.051	14,296,527
2022-08-15	7.900	8.450	7.800	8.270	8.051	19,865,532
2022-08-12	7.870	8.080	7.790	8.000	7.788	10,834,575
2022-08-11	7.750	7.880	7.710	7.820	7.612	7,348,100
2022-08-10	7.730	7.790	7.670	7.730	7.525	5,831,590
2022-08-09	7.820	7.960	7.730	7.810	7.603	8,842,026
2022-08-08	7.770	7.810	7.630	7.770	7.564	6,786,556
2022-08-05	7.790	7.860	7.680	7.790	7.583	5,295,000

← NewerPage 17 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.