Jafron Biomedical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	28.550	29.460	28.440	29.200	26.334	4,516,623
2023-04-28	29.000	29.300	27.630	28.800	25.973	9,187,860
2023-04-27	29.200	29.800	29.120	29.480	26.587	3,609,017
2023-04-26	29.000	29.350	28.500	29.310	26.433	3,790,288
2023-04-25	29.530	29.850	28.780	28.950	26.109	6,067,123
2023-04-24	30.420	30.590	29.520	29.600	26.695	5,928,032
2023-04-21	30.700	31.330	30.280	30.290	27.317	4,315,982
2023-04-20	31.130	31.430	30.580	30.690	27.678	4,475,598
2023-04-19	31.410	31.600	31.080	31.130	28.075	3,821,671
2023-04-18	31.690	31.860	31.330	31.500	28.408	3,311,061
2023-04-17	31.530	31.800	31.230	31.680	28.571	3,795,965
2023-04-14	31.750	32.100	31.400	31.510	28.417	3,981,283
2023-04-13	31.330	31.880	31.250	31.700	28.589	4,386,472
2023-04-12	32.040	32.270	31.460	31.500	28.408	5,430,165
2023-04-11	31.900	32.500	31.820	32.110	28.958	4,460,790
2023-04-10	32.270	32.620	31.810	31.920	28.787	6,050,800
2023-04-07	31.500	32.200	31.500	32.180	29.022	8,323,942
2023-04-06	30.260	31.960	30.260	31.450	28.363	9,665,994
2023-04-04	30.150	30.320	29.960	30.260	27.290	5,291,201
2023-04-03	30.450	30.580	30.030	30.170	27.209	5,728,589
2023-03-31	30.310	30.700	30.190	30.350	27.371	4,886,198
2023-03-30	30.600	30.770	30.160	30.610	27.606	3,492,220
2023-03-29	30.810	30.930	30.470	30.580	27.579	3,350,549
2023-03-28	31.080	31.420	30.500	30.620	27.615	5,901,058
2023-03-27	30.730	31.680	30.460	31.080	28.030	7,145,616
2023-03-24	30.890	31.100	30.650	30.740	27.723	3,567,823
2023-03-23	30.700	30.850	30.360	30.550	27.552	4,683,104
2023-03-22	30.860	31.110	30.600	30.740	27.723	4,303,075
2023-03-21	30.140	30.860	30.140	30.830	27.804	4,449,548
2023-03-20	30.530	30.740	29.970	30.060	27.110	5,490,070
2023-03-17	30.900	31.100	30.580	30.580	27.579	4,568,392
2023-03-16	30.900	31.080	30.660	30.680	27.669	3,173,171
2023-03-15	30.900	31.330	30.860	30.900	27.867	3,801,947
2023-03-14	30.770	31.050	30.420	30.670	27.660	3,536,430
2023-03-13	30.970	31.050	30.480	30.780	27.759	3,658,715
2023-03-10	30.900	31.240	30.660	31.000	27.957	3,635,062
2023-03-09	30.900	31.180	30.800	31.070	28.020	2,897,814
2023-03-08	30.790	31.000	30.680	30.750	27.732	3,651,941
2023-03-07	31.710	32.080	30.700	30.790	27.768	8,833,901
2023-03-06	31.970	32.110	31.680	31.720	28.607	4,462,424
2023-03-03	32.140	32.500	31.830	31.970	28.832	4,522,016
2023-03-02	32.440	32.620	32.150	32.260	29.094	3,487,709
2023-03-01	32.470	32.620	32.120	32.430	29.247	3,865,872
2023-02-28	32.200	32.590	32.010	32.410	29.229	4,104,394
2023-02-27	32.340	32.500	31.930	32.110	28.958	3,458,061
2023-02-24	32.810	32.860	32.310	32.350	29.175	4,280,300
2023-02-23	33.140	33.490	32.640	32.760	29.545	4,961,587
2023-02-22	33.130	33.460	32.940	33.130	29.878	3,116,918
2023-02-21	33.390	33.590	33.010	33.290	30.023	4,924,500
2023-02-20	33.210	33.510	32.510	33.440	30.158	6,199,684
2023-02-17	33.600	33.920	33.100	33.150	29.896	5,543,135
2023-02-16	34.000	34.370	33.010	33.370	30.095	6,446,147
2023-02-15	34.980	35.050	34.010	34.060	30.717	6,965,639
2023-02-14	34.370	34.800	34.210	34.760	31.348	5,822,853
2023-02-13	34.130	34.990	33.990	34.370	30.997	8,518,313
2023-02-10	33.650	34.170	33.490	34.020	30.681	6,364,603
2023-02-09	33.500	33.660	33.220	33.600	30.302	4,875,716
2023-02-08	33.500	34.090	33.340	33.380	30.104	6,211,944
2023-02-07	33.670	33.790	33.210	33.480	30.194	4,190,816
2023-02-06	33.880	34.080	33.380	33.470	30.185	4,975,871

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.5200 CNY
2025-05-26	0.8000 CNY
2024-05-31	0.4000 CNY
2023-05-31	0.6700 CNY
2022-06-10	0.9000 CNY
2021-05-12	0.6600 CNY
2020-05-20	0.9000 CNY
2019-05-13	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.