Jinfa Labi Maternity & Baby Articles Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.890 | 5.110 | 4.860 | 4.920 | 4.853 | 28,900,928 |
| 2025-01-22 | 5.150 | 5.290 | 5.150 | 5.150 | 5.080 | 28,689,154 |
| 2025-01-21 | 5.940 | 5.980 | 5.690 | 5.720 | 5.642 | 8,968,124 |
| 2025-01-20 | 5.860 | 5.960 | 5.710 | 5.900 | 5.819 | 8,219,402 |
| 2025-01-17 | 5.930 | 5.970 | 5.750 | 5.790 | 5.711 | 8,014,200 |
| 2025-01-16 | 5.930 | 6.000 | 5.850 | 5.920 | 5.839 | 12,828,400 |
| 2025-01-15 | 5.760 | 5.940 | 5.710 | 5.790 | 5.711 | 12,915,000 |
| 2025-01-14 | 5.400 | 5.750 | 5.400 | 5.750 | 5.671 | 11,177,337 |
| 2025-01-13 | 5.330 | 5.420 | 5.150 | 5.370 | 5.297 | 6,487,200 |
| 2025-01-10 | 5.660 | 5.690 | 5.410 | 5.420 | 5.346 | 8,028,200 |
| 2025-01-09 | 5.580 | 5.720 | 5.540 | 5.660 | 5.583 | 6,712,475 |
| 2025-01-08 | 5.660 | 5.730 | 5.460 | 5.630 | 5.553 | 9,080,800 |
| 2025-01-07 | 5.470 | 5.640 | 5.450 | 5.630 | 5.553 | 8,736,900 |
| 2025-01-06 | 5.550 | 5.580 | 5.220 | 5.450 | 5.376 | 11,183,600 |
| 2025-01-03 | 6.010 | 6.090 | 5.540 | 5.600 | 5.523 | 17,191,700 |
| 2025-01-02 | 5.760 | 6.180 | 5.760 | 6.010 | 5.928 | 23,679,565 |
| 2024-12-31 | 5.900 | 5.990 | 5.760 | 5.800 | 5.721 | 11,492,566 |
| 2024-12-30 | 6.130 | 6.140 | 5.820 | 5.910 | 5.829 | 14,861,503 |
| 2024-12-27 | 6.060 | 6.250 | 5.990 | 6.160 | 6.076 | 13,952,605 |
| 2024-12-26 | 6.000 | 6.200 | 5.950 | 6.060 | 5.977 | 14,508,500 |
| 2024-12-25 | 6.160 | 6.240 | 5.830 | 6.020 | 5.938 | 19,326,275 |
| 2024-12-24 | 6.260 | 6.500 | 6.030 | 6.210 | 6.125 | 33,290,745 |
| 2024-12-23 | 6.910 | 7.220 | 6.690 | 6.690 | 6.599 | 27,510,954 |
| 2024-12-20 | 7.480 | 7.820 | 7.390 | 7.430 | 7.328 | 20,362,029 |
| 2024-12-19 | 7.770 | 7.820 | 7.320 | 7.490 | 7.388 | 22,917,928 |
| 2024-12-18 | 7.810 | 8.060 | 7.710 | 7.850 | 7.743 | 30,276,177 |
| 2024-12-17 | 8.770 | 8.790 | 8.210 | 8.210 | 8.098 | 35,905,921 |
| 2024-12-16 | 9.000 | 9.670 | 8.630 | 9.120 | 8.995 | 77,954,143 |
| 2024-12-13 | 8.150 | 8.910 | 8.090 | 8.910 | 8.788 | 24,714,204 |
| 2024-12-12 | 7.980 | 8.160 | 7.920 | 8.100 | 7.989 | 22,396,625 |
| 2024-12-11 | 7.600 | 8.100 | 7.600 | 7.980 | 7.871 | 24,864,253 |
| 2024-12-10 | 7.600 | 7.760 | 7.570 | 7.670 | 7.565 | 16,837,909 |
| 2024-12-09 | 7.590 | 7.630 | 7.370 | 7.440 | 7.338 | 10,088,200 |
| 2024-12-06 | 7.570 | 7.760 | 7.510 | 7.640 | 7.536 | 12,254,778 |
| 2024-12-05 | 7.500 | 7.550 | 7.350 | 7.500 | 7.397 | 9,620,250 |
| 2024-12-04 | 7.690 | 7.790 | 7.430 | 7.530 | 7.427 | 12,672,999 |
| 2024-12-03 | 7.690 | 7.730 | 7.480 | 7.710 | 7.605 | 17,360,200 |
| 2024-12-02 | 7.500 | 7.760 | 7.500 | 7.710 | 7.605 | 19,791,900 |
| 2024-11-29 | 7.240 | 7.600 | 7.240 | 7.540 | 7.437 | 20,685,800 |
| 2024-11-28 | 7.110 | 7.600 | 7.110 | 7.390 | 7.289 | 19,646,475 |
| 2024-11-27 | 7.100 | 7.200 | 6.900 | 7.180 | 7.082 | 14,621,275 |
| 2024-11-26 | 6.900 | 7.250 | 6.860 | 7.170 | 7.072 | 14,588,975 |
| 2024-11-25 | 6.680 | 6.930 | 6.680 | 6.920 | 6.825 | 7,606,675 |
| 2024-11-22 | 6.950 | 7.020 | 6.700 | 6.710 | 6.618 | 8,295,300 |
| 2024-11-21 | 7.010 | 7.210 | 6.900 | 7.000 | 6.904 | 9,741,953 |
| 2024-11-20 | 6.720 | 7.070 | 6.690 | 7.030 | 6.934 | 12,009,494 |
| 2024-11-19 | 6.820 | 6.900 | 6.530 | 6.770 | 6.677 | 13,656,155 |
| 2024-11-18 | 7.180 | 7.320 | 6.800 | 6.920 | 6.825 | 12,274,265 |
| 2024-11-15 | 7.100 | 7.220 | 6.970 | 6.980 | 6.885 | 7,786,925 |
| 2024-11-14 | 7.390 | 7.450 | 7.110 | 7.180 | 7.082 | 9,686,572 |
| 2024-11-13 | 7.560 | 7.640 | 7.250 | 7.400 | 7.299 | 13,205,925 |
| 2024-11-12 | 7.540 | 7.800 | 7.500 | 7.670 | 7.565 | 20,260,075 |
| 2024-11-11 | 7.530 | 7.650 | 7.450 | 7.560 | 7.457 | 14,868,298 |
| 2024-11-08 | 7.800 | 7.870 | 7.610 | 7.640 | 7.536 | 19,277,500 |
| 2024-11-07 | 7.450 | 7.850 | 7.410 | 7.690 | 7.585 | 22,609,409 |
| 2024-11-06 | 7.360 | 7.620 | 7.150 | 7.500 | 7.397 | 20,461,052 |
| 2024-11-05 | 7.070 | 7.360 | 7.070 | 7.350 | 7.250 | 15,581,850 |
| 2024-11-04 | 6.920 | 7.120 | 6.920 | 7.070 | 6.973 | 13,313,200 |
| 2024-11-01 | 7.800 | 7.860 | 7.180 | 7.180 | 7.082 | 25,583,610 |
| 2024-10-31 | 7.980 | 8.270 | 7.960 | 7.980 | 7.871 | 32,661,685 |
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.