Jafron Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	31.670	32.060	31.470	31.670	28.562	11,804,510
2022-11-02	31.300	32.830	31.010	32.260	29.094	20,350,631
2022-11-01	30.550	32.000	30.170	31.850	28.724	25,832,730
2022-10-31	35.700	36.430	31.680	31.680	28.571	36,188,434
2022-10-28	39.600	39.940	39.600	39.600	35.713	11,138,200
2022-10-27	50.150	50.340	48.100	49.500	44.642	10,013,760
2022-10-26	50.580	52.750	50.280	50.620	45.652	10,078,600
2022-10-25	51.640	52.800	49.750	50.430	45.480	11,041,990
2022-10-24	53.500	54.050	51.700	52.180	47.059	7,973,283
2022-10-21	52.770	53.600	52.000	53.280	48.051	5,955,255
2022-10-20	52.000	54.200	51.630	52.900	47.708	9,352,985
2022-10-19	52.800	53.200	51.800	52.470	47.320	8,092,532
2022-10-18	52.390	54.800	51.510	53.200	47.978	14,749,870
2022-10-17	51.290	53.530	51.290	52.140	47.022	17,376,260
2022-10-14	45.700	50.620	45.680	50.600	45.634	13,290,010
2022-10-13	43.240	46.050	43.000	45.320	40.872	6,587,609
2022-10-12	47.220	47.440	42.120	43.570	39.294	10,429,200
2022-10-11	47.870	48.100	46.650	47.090	42.468	4,060,650
2022-10-10	48.200	49.180	47.740	48.100	43.379	4,275,736
2022-09-30	48.500	48.980	47.800	48.480	43.722	5,266,379
2022-09-29	47.000	49.550	46.950	48.190	43.460	8,372,607
2022-09-28	45.880	47.600	45.880	46.610	42.035	3,578,096
2022-09-27	44.220	46.550	44.200	46.400	41.846	4,302,748
2022-09-26	44.650	44.670	43.800	44.190	39.853	1,695,642
2022-09-23	44.790	45.440	44.000	44.330	39.979	2,541,732
2022-09-22	44.800	45.450	44.600	44.760	40.367	2,379,654
2022-09-21	45.450	45.730	44.780	45.000	40.583	3,482,851
2022-09-20	46.710	46.720	45.240	45.400	40.944	3,130,241
2022-09-19	46.910	47.300	45.980	46.320	41.774	2,861,039
2022-09-16	48.000	48.690	46.710	46.780	42.189	3,465,028
2022-09-15	48.660	48.890	47.110	47.550	42.883	4,064,238
2022-09-14	47.930	48.680	47.700	48.390	43.641	2,841,035
2022-09-13	47.570	48.890	47.390	48.350	43.604	4,031,920
2022-09-09	46.870	47.880	46.860	47.720	43.036	3,213,669
2022-09-08	46.520	47.190	46.310	46.700	42.116	2,072,625
2022-09-07	46.610	46.960	45.900	46.510	41.945	3,711,545
2022-09-06	47.700	47.700	46.260	47.050	42.432	3,901,371
2022-09-05	48.960	50.200	47.310	47.700	43.018	6,425,246
2022-09-02	47.310	48.140	46.680	47.100	42.477	3,851,322
2022-09-01	46.960	47.840	46.560	47.400	42.748	3,939,897
2022-08-31	46.500	47.360	46.350	46.960	42.351	3,755,059
2022-08-30	46.450	47.490	46.240	46.700	42.116	3,549,332
2022-08-29	44.760	47.200	44.440	46.610	42.035	6,540,882
2022-08-26	45.950	45.950	44.060	44.820	40.421	5,828,451
2022-08-25	43.760	45.060	43.660	45.010	40.592	3,686,892
2022-08-24	43.700	44.020	43.240	43.460	39.194	2,771,197
2022-08-23	44.130	44.140	43.310	43.700	39.411	3,005,695
2022-08-22	44.410	44.880	43.750	43.880	39.573	3,691,950
2022-08-19	45.020	45.200	44.380	44.400	40.042	1,874,626
2022-08-18	45.190	45.680	44.610	44.910	40.502	2,349,642
2022-08-17	45.200	45.300	44.400	45.220	40.782	2,574,682
2022-08-16	45.650	46.100	44.860	45.010	40.592	2,735,636
2022-08-15	45.990	46.300	45.500	45.830	41.332	2,049,424
2022-08-12	45.570	46.490	45.540	45.990	41.476	2,575,144
2022-08-11	44.010	45.780	43.950	45.630	41.151	3,786,559
2022-08-10	44.500	44.850	43.750	43.950	39.636	1,570,451
2022-08-09	44.750	44.980	44.220	44.520	40.150	1,567,798
2022-08-08	45.180	45.440	44.530	44.730	40.340	1,619,099
2022-08-05	44.350	45.060	44.110	44.940	40.529	2,273,453
2022-08-04	43.750	44.350	43.310	44.080	39.754	2,571,336

← NewerPage 17 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.