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
2022-08-04	7.710	7.820	7.610	7.800	7.593	5,895,475
2022-08-03	7.650	7.960	7.610	7.660	7.457	8,253,000
2022-08-02	8.230	8.230	7.590	7.690	7.486	13,984,975
2022-08-01	8.400	8.550	8.250	8.290	8.070	7,532,082
2022-07-29	8.560	8.620	8.400	8.450	8.226	11,302,246
2022-07-28	8.350	8.690	8.340	8.600	8.372	17,957,026
2022-07-27	8.160	8.570	8.140	8.430	8.206	17,102,908
2022-07-26	8.110	8.310	8.100	8.160	7.943	9,162,146
2022-07-25	8.310	8.370	8.100	8.140	7.924	10,073,925
2022-07-22	8.340	8.550	8.270	8.290	8.070	15,600,475
2022-07-21	8.510	8.570	8.250	8.270	8.051	18,779,489
2022-07-20	8.190	8.880	8.150	8.610	8.381	33,197,702
2022-07-19	8.160	8.360	8.100	8.180	7.963	16,116,148
2022-07-18	7.740	8.280	7.740	8.150	7.934	16,318,657
2022-07-15	7.590	7.840	7.350	7.610	7.408	11,367,653
2022-07-14	7.750	7.800	7.560	7.580	7.379	6,606,451
2022-07-13	7.600	7.850	7.550	7.700	7.496	6,131,968
2022-07-12	7.870	7.900	7.620	7.620	7.418	8,553,050
2022-07-11	8.130	8.130	7.850	7.890	7.681	9,396,105
2022-07-08	8.050	8.300	8.040	8.140	7.924	12,786,370
2022-07-07	8.120	8.270	7.990	8.120	7.904	12,459,505
2022-07-06	8.130	8.320	7.940	8.260	8.041	13,675,815
2022-07-05	8.110	8.300	8.000	8.150	7.934	9,555,175
2022-07-04	8.140	8.210	8.060	8.110	7.895	9,210,754
2022-07-01	8.370	8.370	8.100	8.180	7.963	12,776,726
2022-06-30	8.210	8.450	8.100	8.380	8.158	22,859,236
2022-06-29	8.130	8.500	8.030	8.170	7.953	24,665,308
2022-06-28	7.950	8.150	7.910	8.150	7.934	9,662,614
2022-06-27	7.940	8.050	7.900	8.000	7.788	8,689,355
2022-06-24	7.800	7.940	7.760	7.940	7.729	6,555,230
2022-06-23	7.810	7.850	7.670	7.780	7.574	4,894,404
2022-06-22	7.970	8.010	7.810	7.810	7.603	6,386,125
2022-06-21	7.980	8.070	7.890	7.980	7.768	7,528,500
2022-06-20	7.760	8.080	7.750	8.040	7.827	11,678,600
2022-06-17	7.820	7.870	7.690	7.780	7.574	7,011,100
2022-06-16	7.670	7.950	7.630	7.870	7.661	9,999,514
2022-06-15	7.560	7.800	7.540	7.690	7.486	9,508,802
2022-06-14	7.500	7.540	7.250	7.540	7.340	6,548,002
2022-06-13	7.630	7.690	7.460	7.560	7.359	5,409,352
2022-06-10	7.560	7.710	7.510	7.640	7.437	4,283,962
2022-06-09	7.960	7.960	7.600	7.620	7.418	6,919,500
2022-06-08	7.940	7.990	7.730	7.880	7.671	7,323,375
2022-06-07	7.900	8.160	7.890	7.950	7.739	9,047,797
2022-06-06	7.860	7.930	7.840	7.920	7.710	4,983,700
2022-06-02	7.920	7.980	7.830	7.850	7.642	6,007,451
2022-06-01	8.150	8.250	7.930	8.000	7.788	7,406,400
2022-05-31	8.100	8.180	7.940	8.140	7.924	7,871,400
2022-05-30	7.980	8.180	7.900	8.100	7.885	7,713,300
2022-05-27	8.020	8.060	7.880	7.970	7.758	6,087,325
2022-05-26	7.980	8.160	7.820	8.000	7.788	7,797,125
2022-05-25	7.770	8.050	7.770	7.970	7.758	6,922,400
2022-05-24	8.310	8.350	7.770	7.780	7.525	10,478,075
2022-05-23	8.300	8.380	8.180	8.340	8.066	11,529,072
2022-05-20	8.060	8.400	8.060	8.320	8.047	14,327,150
2022-05-19	7.920	8.230	7.850	8.100	7.834	9,979,122
2022-05-18	7.990	8.200	7.910	8.060	7.796	9,183,000
2022-05-17	8.340	8.340	7.950	8.010	7.747	11,735,248
2022-05-16	7.910	8.400	7.910	8.300	8.028	16,185,548
2022-05-13	8.070	8.200	7.900	7.960	7.699	8,600,200
2022-05-12	7.780	8.170	7.780	8.070	7.805	14,716,397

← NewerPage 18 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.