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
2022-05-11	7.870	8.050	7.760	7.770	7.515	12,542,750
2022-05-10	7.660	7.820	7.610	7.780	7.525	8,453,375
2022-05-09	7.460	7.800	7.460	7.750	7.496	9,928,750
2022-05-06	7.440	7.870	7.390	7.550	7.302	11,777,379
2022-05-05	7.450	7.730	7.280	7.610	7.360	13,114,200
2022-04-29	6.990	7.450	6.990	7.310	7.070	14,231,100
2022-04-28	7.280	7.390	7.000	7.010	6.780	11,908,875
2022-04-27	7.210	7.490	6.900	7.370	7.128	18,482,972
2022-04-26	7.700	8.340	7.330	7.570	7.322	21,431,925
2022-04-25	8.810	8.810	8.140	8.140	7.873	17,773,675
2022-04-22	8.260	9.300	8.260	9.040	8.744	32,836,800
2022-04-21	8.040	8.760	7.900	8.500	8.221	26,302,875
2022-04-20	8.040	8.320	7.940	8.120	7.854	11,337,877
2022-04-19	7.970	8.190	7.830	7.970	7.709	7,970,602
2022-04-18	8.010	8.040	7.580	7.900	7.641	8,379,600
2022-04-15	8.200	8.210	8.030	8.070	7.805	7,503,725
2022-04-14	8.080	8.640	8.080	8.220	7.950	11,908,302
2022-04-13	8.300	8.340	8.000	8.040	7.776	7,268,300
2022-04-12	8.180	8.400	8.000	8.400	8.125	8,829,800
2022-04-11	8.650	8.680	8.000	8.180	7.912	12,484,700
2022-04-08	8.930	9.000	8.480	8.660	8.376	11,842,900
2022-04-07	9.180	9.180	8.960	8.960	8.666	9,650,900
2022-04-06	9.060	9.230	9.060	9.180	8.879	8,843,002
2022-04-01	9.090	9.230	8.950	9.150	8.850	9,999,525
2022-03-31	9.310	9.450	9.140	9.180	8.879	17,205,175
2022-03-30	9.080	9.790	9.040	9.500	9.188	25,864,598
2022-03-29	9.350	9.980	9.250	9.340	9.034	27,818,234
2022-03-28	8.910	9.260	8.900	9.070	8.773	12,553,275
2022-03-25	8.970	9.480	8.960	9.160	8.860	21,729,290
2022-03-24	9.250	9.250	8.950	8.960	8.666	15,352,588
2022-03-23	9.090	9.280	8.920	9.180	8.879	17,279,257
2022-03-22	9.530	9.540	9.180	9.310	9.005	14,520,375
2022-03-21	9.360	9.530	9.260	9.450	9.140	17,691,300
2022-03-18	9.480	9.730	9.400	9.500	9.188	18,462,302
2022-03-17	9.240	9.750	9.140	9.500	9.188	30,173,552
2022-03-16	9.100	9.270	8.800	9.240	8.937	25,136,859
2022-03-15	9.520	9.800	8.940	9.040	8.744	30,624,835
2022-03-14	10.470	10.600	9.900	9.930	9.604	34,173,498
2022-03-11	11.100	11.490	10.710	10.780	10.426	48,489,649
2022-03-10	12.800	13.440	11.880	11.900	11.510	80,209,872
2022-03-09	11.600	12.600	11.110	12.600	12.187	73,261,561
2022-03-08	11.870	12.350	10.820	11.450	11.074	57,447,797
2022-03-07	10.730	11.580	10.540	11.580	11.200	36,480,327
2022-03-04	10.300	10.790	10.250	10.530	10.185	24,097,625
2022-03-03	10.390	10.500	10.220	10.370	10.030	14,812,494
2022-03-02	9.920	10.350	9.870	10.300	9.962	14,179,301
2022-03-01	10.020	10.150	9.940	10.000	9.672	9,230,400
2022-02-28	9.800	10.230	9.800	9.920	9.595	16,206,911
2022-02-25	9.780	10.700	9.770	10.200	9.865	27,546,509
2022-02-24	10.240	10.360	9.460	9.730	9.411	16,509,929
2022-02-23	10.300	10.460	10.130	10.340	10.001	10,852,922
2022-02-22	10.290	10.510	10.170	10.210	9.875	11,767,097
2022-02-21	10.210	10.450	10.100	10.430	10.088	14,558,504
2022-02-18	10.050	10.320	10.050	10.220	9.885	11,480,875
2022-02-17	10.500	10.580	10.130	10.200	9.865	22,565,525
2022-02-16	10.000	11.180	9.950	10.650	10.301	31,007,730
2022-02-15	10.100	10.300	9.920	10.160	9.827	17,416,600
2022-02-14	9.770	10.600	9.640	10.040	9.711	19,426,297
2022-02-11	9.770	10.040	9.710	9.750	9.430	9,937,700
2022-02-10	10.100	10.270	9.810	9.910	9.585	12,094,100

← NewerPage 19 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.