Jinfa Labi Maternity & Baby Articles Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.300 | 4.490 | 4.300 | 4.370 | 4.310 | 39,027,708 |
| 2025-04-25 | 4.240 | 4.660 | 4.240 | 4.530 | 4.468 | 52,530,654 |
| 2025-04-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.399 | 1,816,100 |
| 2025-04-23 | 4.690 | 4.690 | 4.690 | 4.690 | 4.626 | 0 |
| 2025-04-22 | 4.880 | 4.920 | 4.650 | 4.690 | 4.626 | 28,218,691 |
| 2025-04-21 | 4.680 | 4.970 | 4.680 | 4.930 | 4.863 | 27,947,846 |
| 2025-04-18 | 5.360 | 5.430 | 5.140 | 5.170 | 5.099 | 16,882,119 |
| 2025-04-17 | 5.400 | 5.560 | 5.370 | 5.380 | 5.306 | 19,728,700 |
| 2025-04-16 | 5.610 | 5.870 | 5.400 | 5.530 | 5.454 | 24,255,625 |
| 2025-04-15 | 5.670 | 5.890 | 5.550 | 5.720 | 5.642 | 31,516,792 |
| 2025-04-14 | 5.730 | 6.120 | 5.570 | 5.920 | 5.839 | 28,441,100 |
| 2025-04-11 | 5.750 | 5.980 | 5.650 | 5.730 | 5.652 | 31,652,877 |
| 2025-04-10 | 5.260 | 5.760 | 5.260 | 5.760 | 5.681 | 17,232,050 |
| 2025-04-09 | 5.060 | 5.280 | 4.710 | 5.240 | 5.168 | 15,309,400 |
| 2025-04-08 | 4.990 | 5.270 | 4.990 | 5.190 | 5.119 | 13,124,300 |
| 2025-04-07 | 5.210 | 5.280 | 5.040 | 5.040 | 4.971 | 11,995,875 |
| 2025-04-03 | 5.480 | 5.640 | 5.460 | 5.600 | 5.523 | 8,970,174 |
| 2025-04-02 | 5.550 | 5.620 | 5.510 | 5.550 | 5.474 | 7,494,500 |
| 2025-04-01 | 5.480 | 5.620 | 5.480 | 5.540 | 5.464 | 9,708,719 |
| 2025-03-31 | 5.540 | 5.580 | 5.350 | 5.470 | 5.395 | 15,633,250 |
| 2025-03-28 | 5.820 | 5.880 | 5.670 | 5.670 | 5.593 | 13,523,900 |
| 2025-03-27 | 6.030 | 6.140 | 5.840 | 5.850 | 5.770 | 17,561,899 |
| 2025-03-26 | 5.990 | 6.200 | 5.920 | 6.040 | 5.957 | 25,196,050 |
| 2025-03-25 | 5.830 | 6.340 | 5.630 | 6.220 | 6.135 | 37,986,799 |
| 2025-03-24 | 6.150 | 6.200 | 5.710 | 5.850 | 5.770 | 29,818,116 |
| 2025-03-21 | 6.630 | 6.700 | 6.270 | 6.270 | 6.184 | 37,299,725 |
| 2025-03-20 | 6.590 | 7.240 | 6.590 | 6.840 | 6.747 | 44,742,375 |
| 2025-03-19 | 6.730 | 7.070 | 6.610 | 6.670 | 6.579 | 50,116,275 |
| 2025-03-18 | 7.170 | 7.800 | 6.810 | 7.100 | 7.003 | 77,940,888 |
| 2025-03-17 | 7.220 | 7.220 | 7.150 | 7.220 | 7.121 | 21,573,695 |
| 2025-03-14 | 6.200 | 6.560 | 6.140 | 6.560 | 6.470 | 33,136,165 |
| 2025-03-13 | 5.860 | 6.040 | 5.710 | 5.960 | 5.879 | 21,181,715 |
| 2025-03-12 | 5.990 | 6.030 | 5.850 | 5.860 | 5.780 | 16,969,050 |
| 2025-03-11 | 6.000 | 6.120 | 5.930 | 5.980 | 5.898 | 15,474,065 |
| 2025-03-10 | 6.180 | 6.310 | 6.090 | 6.090 | 6.007 | 20,059,280 |
| 2025-03-07 | 6.210 | 6.350 | 5.960 | 6.280 | 6.194 | 31,993,623 |
| 2025-03-06 | 6.190 | 6.300 | 6.090 | 6.240 | 6.155 | 31,491,156 |
| 2025-03-05 | 5.930 | 6.570 | 5.670 | 6.330 | 6.243 | 43,859,618 |
| 2025-03-04 | 6.060 | 6.090 | 5.900 | 5.970 | 5.888 | 23,412,763 |
| 2025-03-03 | 5.800 | 6.180 | 5.730 | 6.170 | 6.086 | 32,275,346 |
| 2025-02-28 | 5.760 | 6.200 | 5.730 | 5.870 | 5.790 | 35,497,322 |
| 2025-02-27 | 5.720 | 5.780 | 5.600 | 5.730 | 5.652 | 14,335,899 |
| 2025-02-26 | 5.670 | 5.770 | 5.620 | 5.690 | 5.612 | 11,558,276 |
| 2025-02-25 | 5.600 | 5.770 | 5.510 | 5.680 | 5.602 | 13,048,433 |
| 2025-02-24 | 5.490 | 5.650 | 5.450 | 5.620 | 5.543 | 11,693,452 |
| 2025-02-21 | 5.630 | 5.750 | 5.430 | 5.510 | 5.435 | 11,901,900 |
| 2025-02-20 | 5.500 | 5.650 | 5.500 | 5.600 | 5.523 | 10,124,550 |
| 2025-02-19 | 5.410 | 5.500 | 5.390 | 5.480 | 5.405 | 5,853,375 |
| 2025-02-18 | 5.650 | 5.650 | 5.390 | 5.410 | 5.336 | 10,302,600 |
| 2025-02-17 | 5.430 | 5.650 | 5.430 | 5.650 | 5.573 | 11,398,117 |
| 2025-02-14 | 5.570 | 5.580 | 5.390 | 5.440 | 5.366 | 8,396,841 |
| 2025-02-13 | 5.530 | 5.600 | 5.460 | 5.550 | 5.474 | 8,326,045 |
| 2025-02-12 | 5.610 | 5.630 | 5.450 | 5.520 | 5.445 | 11,512,145 |
| 2025-02-11 | 5.660 | 5.740 | 5.540 | 5.600 | 5.523 | 15,035,099 |
| 2025-02-10 | 5.380 | 5.650 | 5.380 | 5.650 | 5.573 | 15,371,749 |
| 2025-02-07 | 5.220 | 5.400 | 5.190 | 5.340 | 5.267 | 11,722,971 |
| 2025-02-06 | 5.220 | 5.260 | 5.040 | 5.220 | 5.149 | 11,937,775 |
| 2025-02-05 | 4.990 | 5.200 | 4.980 | 5.200 | 5.129 | 12,395,799 |
| 2025-01-27 | 4.880 | 5.110 | 4.880 | 4.990 | 4.922 | 13,520,950 |
| 2025-01-24 | 4.900 | 4.910 | 4.780 | 4.880 | 4.813 | 15,644,970 |
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.