Jinfa Labi Maternity & Baby Articles Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.550 | 8.880 | 7.380 | 8.420 | 8.305 | 51,881,059 |
| 2024-10-29 | 8.500 | 8.860 | 8.180 | 8.200 | 8.088 | 59,485,235 |
| 2024-10-28 | 7.550 | 8.310 | 7.440 | 8.050 | 7.940 | 41,654,050 |
| 2024-10-25 | 7.400 | 7.650 | 7.280 | 7.590 | 7.486 | 29,471,904 |
| 2024-10-24 | 7.310 | 7.670 | 7.250 | 7.340 | 7.240 | 27,142,100 |
| 2024-10-23 | 7.310 | 7.580 | 7.210 | 7.310 | 7.210 | 26,860,298 |
| 2024-10-22 | 6.910 | 7.650 | 6.900 | 7.390 | 7.289 | 41,176,625 |
| 2024-10-21 | 6.910 | 7.090 | 6.800 | 6.950 | 6.855 | 22,418,181 |
| 2024-10-18 | 7.200 | 7.340 | 6.940 | 7.100 | 7.003 | 26,125,905 |
| 2024-10-17 | 7.300 | 7.640 | 7.090 | 7.090 | 6.993 | 29,253,353 |
| 2024-10-16 | 6.910 | 7.350 | 6.910 | 7.220 | 7.121 | 25,343,692 |
| 2024-10-15 | 6.800 | 7.350 | 6.710 | 7.170 | 7.072 | 33,236,989 |
| 2024-10-14 | 6.680 | 7.190 | 6.520 | 7.040 | 6.944 | 42,651,257 |
| 2024-10-11 | 6.490 | 7.110 | 6.400 | 7.110 | 7.013 | 41,490,261 |
| 2024-10-10 | 6.900 | 7.010 | 6.430 | 6.460 | 6.372 | 15,597,332 |
| 2024-10-09 | 7.250 | 7.280 | 6.750 | 6.760 | 6.668 | 18,822,151 |
| 2024-10-08 | 7.740 | 7.810 | 7.030 | 7.500 | 7.397 | 32,929,362 |
| 2024-09-30 | 6.700 | 7.120 | 6.450 | 7.110 | 7.013 | 35,188,906 |
| 2024-09-27 | 6.500 | 6.500 | 6.210 | 6.480 | 6.391 | 23,040,742 |
| 2024-09-26 | 5.760 | 6.090 | 5.710 | 6.070 | 5.987 | 20,189,018 |
| 2024-09-25 | 5.610 | 5.900 | 5.610 | 5.790 | 5.711 | 18,228,850 |
| 2024-09-24 | 5.460 | 5.630 | 5.410 | 5.600 | 5.523 | 14,656,746 |
| 2024-09-23 | 5.480 | 5.540 | 5.420 | 5.430 | 5.356 | 10,784,700 |
| 2024-09-20 | 5.640 | 5.680 | 5.510 | 5.540 | 5.464 | 17,326,375 |
| 2024-09-19 | 5.360 | 5.850 | 5.290 | 5.640 | 5.563 | 23,092,956 |
| 2024-09-18 | 5.210 | 5.380 | 5.190 | 5.340 | 5.267 | 9,898,950 |
| 2024-09-13 | 5.210 | 5.380 | 5.150 | 5.260 | 5.188 | 10,131,600 |
| 2024-09-12 | 5.110 | 5.440 | 5.110 | 5.290 | 5.218 | 13,063,171 |
| 2024-09-11 | 5.200 | 5.210 | 5.100 | 5.110 | 5.040 | 4,607,271 |
| 2024-09-10 | 5.210 | 5.260 | 5.120 | 5.170 | 5.099 | 4,876,200 |
| 2024-09-09 | 5.120 | 5.270 | 5.090 | 5.200 | 5.129 | 7,543,075 |
| 2024-09-06 | 5.360 | 5.400 | 5.150 | 5.150 | 5.080 | 8,872,600 |
| 2024-09-05 | 5.390 | 5.440 | 5.320 | 5.370 | 5.297 | 8,573,746 |
| 2024-09-04 | 5.300 | 5.480 | 5.270 | 5.410 | 5.336 | 11,177,621 |
| 2024-09-03 | 5.250 | 5.390 | 5.200 | 5.360 | 5.287 | 10,650,000 |
| 2024-09-02 | 5.410 | 5.560 | 5.290 | 5.300 | 5.228 | 13,423,050 |
| 2024-08-30 | 5.330 | 5.600 | 5.260 | 5.450 | 5.376 | 20,172,553 |
| 2024-08-29 | 5.230 | 5.550 | 5.120 | 5.330 | 5.257 | 19,339,650 |
| 2024-08-28 | 5.000 | 5.630 | 4.780 | 5.290 | 5.218 | 22,034,047 |
| 2024-08-27 | 5.010 | 5.280 | 5.010 | 5.120 | 5.050 | 13,480,235 |
| 2024-08-26 | 5.040 | 5.130 | 5.010 | 5.050 | 4.981 | 11,636,735 |
| 2024-08-23 | 5.070 | 5.310 | 5.030 | 5.060 | 4.991 | 21,279,598 |
| 2024-08-22 | 4.790 | 5.230 | 4.650 | 5.230 | 5.159 | 14,773,037 |
| 2024-08-21 | 4.790 | 4.810 | 4.730 | 4.750 | 4.685 | 1,972,050 |
| 2024-08-20 | 4.890 | 4.890 | 4.740 | 4.770 | 4.705 | 3,163,419 |
| 2024-08-19 | 4.920 | 4.960 | 4.860 | 4.870 | 4.803 | 2,649,530 |
| 2024-08-16 | 4.960 | 5.000 | 4.910 | 4.920 | 4.853 | 2,832,300 |
| 2024-08-15 | 4.900 | 5.000 | 4.880 | 4.960 | 4.892 | 2,758,200 |
| 2024-08-14 | 4.910 | 4.970 | 4.910 | 4.930 | 4.863 | 2,233,760 |
| 2024-08-13 | 4.970 | 5.020 | 4.850 | 4.940 | 4.872 | 2,722,660 |
| 2024-08-12 | 5.010 | 5.070 | 4.960 | 4.990 | 4.922 | 3,392,400 |
| 2024-08-09 | 5.080 | 5.200 | 5.020 | 5.020 | 4.951 | 5,538,100 |
| 2024-08-08 | 5.000 | 5.110 | 4.980 | 5.100 | 5.030 | 4,834,100 |
| 2024-08-07 | 5.050 | 5.080 | 5.010 | 5.030 | 4.961 | 3,352,400 |
| 2024-08-06 | 4.950 | 5.110 | 4.920 | 5.080 | 5.011 | 6,409,075 |
| 2024-08-05 | 4.970 | 5.060 | 4.910 | 4.920 | 4.853 | 5,480,500 |
| 2024-08-02 | 5.030 | 5.090 | 4.990 | 4.990 | 4.922 | 3,381,000 |
| 2024-08-01 | 5.060 | 5.090 | 5.020 | 5.040 | 4.971 | 3,388,900 |
| 2024-07-31 | 4.910 | 5.050 | 4.890 | 5.040 | 4.971 | 4,522,801 |
| 2024-07-30 | 4.880 | 4.920 | 4.830 | 4.910 | 4.843 | 2,307,400 |
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.