Jinfa Labi Maternity & Baby Articles Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.500 | 6.720 | 6.400 | 6.420 | 6.384 | 9,508,027 |
| 2025-07-24 | 6.320 | 6.570 | 6.300 | 6.570 | 6.533 | 10,598,750 |
| 2025-07-23 | 6.400 | 6.420 | 6.200 | 6.260 | 6.225 | 7,380,900 |
| 2025-07-22 | 6.380 | 6.490 | 6.150 | 6.440 | 6.404 | 10,668,802 |
| 2025-07-21 | 6.450 | 6.780 | 6.400 | 6.420 | 6.384 | 17,286,550 |
| 2025-07-18 | 6.160 | 6.500 | 6.050 | 6.460 | 6.423 | 13,273,543 |
| 2025-07-17 | 6.180 | 6.300 | 6.110 | 6.200 | 6.165 | 12,007,316 |
| 2025-07-16 | 5.990 | 6.210 | 5.950 | 6.190 | 6.155 | 23,258,628 |
| 2025-07-15 | 5.550 | 5.910 | 5.540 | 5.910 | 5.877 | 15,206,947 |
| 2025-07-14 | 5.360 | 5.670 | 5.360 | 5.630 | 5.598 | 21,366,250 |
| 2025-07-11 | 5.400 | 5.470 | 5.380 | 5.400 | 5.369 | 5,935,750 |
| 2025-07-10 | 5.410 | 5.480 | 5.400 | 5.440 | 5.409 | 4,021,400 |
| 2025-07-09 | 5.470 | 5.560 | 5.360 | 5.450 | 5.419 | 7,789,400 |
| 2025-07-08 | 5.410 | 5.520 | 5.410 | 5.440 | 5.409 | 7,252,650 |
| 2025-07-07 | 5.460 | 5.550 | 5.340 | 5.420 | 5.389 | 12,018,400 |
| 2025-07-04 | 5.760 | 5.780 | 5.540 | 5.570 | 5.538 | 10,660,375 |
| 2025-07-03 | 5.800 | 5.870 | 5.760 | 5.780 | 5.747 | 8,199,750 |
| 2025-07-02 | 5.800 | 5.890 | 5.770 | 5.820 | 5.787 | 7,854,177 |
| 2025-07-01 | 5.900 | 5.930 | 5.730 | 5.840 | 5.807 | 11,439,491 |
| 2025-06-30 | 5.800 | 5.920 | 5.620 | 5.890 | 5.857 | 7,532,120 |
| 2025-06-27 | 5.810 | 5.870 | 5.790 | 5.820 | 5.787 | 5,883,718 |
| 2025-06-26 | 5.890 | 5.910 | 5.770 | 5.820 | 5.787 | 8,775,948 |
| 2025-06-25 | 5.880 | 6.040 | 5.770 | 5.900 | 5.867 | 11,749,610 |
| 2025-06-24 | 5.930 | 6.040 | 5.820 | 5.870 | 5.837 | 11,237,441 |
| 2025-06-23 | 5.880 | 6.000 | 5.740 | 5.870 | 5.837 | 14,039,695 |
| 2025-06-20 | 6.120 | 6.290 | 5.930 | 5.950 | 5.916 | 24,496,800 |
| 2025-06-19 | 6.240 | 6.240 | 6.240 | 6.240 | 6.205 | 4,266,800 |
| 2025-06-18 | 6.770 | 7.050 | 6.540 | 6.570 | 6.533 | 31,284,296 |
| 2025-06-17 | 6.390 | 6.770 | 6.360 | 6.770 | 6.732 | 17,833,849 |
| 2025-06-16 | 6.990 | 6.990 | 6.450 | 6.450 | 6.413 | 45,325,618 |
| 2025-06-13 | 6.790 | 6.790 | 6.790 | 6.790 | 6.752 | 652,150 |
| 2025-06-12 | 6.470 | 6.470 | 6.470 | 6.470 | 6.433 | 611,233 |
| 2025-06-11 | 6.210 | 6.210 | 6.210 | 6.210 | 6.175 | 0 |
| 2025-06-10 | 6.210 | 6.210 | 6.210 | 6.210 | 6.125 | 0 |
| 2025-06-09 | 6.210 | 6.210 | 6.210 | 6.210 | 6.125 | 0 |
| 2025-06-06 | 6.210 | 6.210 | 6.210 | 6.210 | 6.125 | 0 |
| 2025-06-05 | 6.210 | 6.210 | 6.210 | 6.210 | 6.125 | 0 |
| 2025-06-04 | 5.940 | 6.210 | 5.940 | 6.210 | 6.125 | 11,670,684 |
| 2025-06-03 | 5.710 | 5.970 | 5.700 | 5.910 | 5.829 | 12,116,465 |
| 2025-05-30 | 5.480 | 5.760 | 5.460 | 5.700 | 5.622 | 8,106,132 |
| 2025-05-29 | 5.500 | 5.710 | 5.460 | 5.510 | 5.435 | 9,274,696 |
| 2025-05-28 | 5.500 | 5.570 | 5.320 | 5.530 | 5.454 | 13,612,063 |
| 2025-05-27 | 5.560 | 5.600 | 5.420 | 5.500 | 5.425 | 22,973,138 |
| 2025-05-26 | 5.100 | 5.330 | 5.100 | 5.330 | 5.257 | 6,595,825 |
| 2025-05-23 | 5.160 | 5.180 | 5.080 | 5.080 | 5.011 | 6,222,434 |
| 2025-05-22 | 5.310 | 5.310 | 5.070 | 5.090 | 5.020 | 11,429,740 |
| 2025-05-21 | 5.340 | 5.400 | 5.220 | 5.310 | 5.237 | 8,483,350 |
| 2025-05-20 | 5.330 | 5.470 | 5.280 | 5.340 | 5.267 | 9,249,300 |
| 2025-05-19 | 5.230 | 5.360 | 5.200 | 5.330 | 5.257 | 8,402,138 |
| 2025-05-16 | 5.110 | 5.220 | 5.100 | 5.170 | 5.099 | 4,889,986 |
| 2025-05-15 | 5.120 | 5.240 | 5.090 | 5.140 | 5.070 | 7,716,642 |
| 2025-05-14 | 5.040 | 5.130 | 4.980 | 5.110 | 5.040 | 8,039,650 |
| 2025-05-13 | 5.090 | 5.230 | 5.020 | 5.040 | 4.971 | 12,677,500 |
| 2025-05-12 | 4.910 | 5.140 | 4.870 | 5.090 | 5.020 | 11,017,118 |
| 2025-05-09 | 4.830 | 4.990 | 4.770 | 4.900 | 4.833 | 12,925,990 |
| 2025-05-08 | 4.850 | 4.950 | 4.780 | 4.810 | 4.744 | 13,234,660 |
| 2025-05-07 | 4.850 | 4.920 | 4.680 | 4.840 | 4.774 | 17,932,982 |
| 2025-05-06 | 4.600 | 4.770 | 4.520 | 4.770 | 4.705 | 17,596,418 |
| 2025-04-30 | 4.420 | 4.640 | 4.420 | 4.540 | 4.478 | 18,462,651 |
| 2025-04-29 | 4.330 | 4.510 | 4.320 | 4.450 | 4.389 | 16,875,726 |
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.