Jafron Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	43.950	44.160	43.000	43.160	38.924	3,451,717
2022-08-02	43.920	44.270	42.910	43.360	39.104	3,539,007
2022-08-01	44.000	44.700	43.660	44.250	39.907	4,336,389
2022-07-29	46.680	46.790	43.980	44.250	39.907	5,929,822
2022-07-28	46.790	47.050	46.500	46.810	42.216	1,831,861
2022-07-27	46.660	46.970	46.500	46.750	42.161	1,498,132
2022-07-26	46.820	47.120	46.020	46.780	42.189	2,156,162
2022-07-25	46.630	47.350	46.320	46.650	42.071	2,234,762
2022-07-22	47.400	47.480	46.100	46.530	41.963	2,409,187
2022-07-21	47.050	47.590	46.750	47.160	42.531	2,209,928
2022-07-20	47.220	47.720	46.670	47.060	42.441	2,617,895
2022-07-19	47.190	47.590	46.620	46.940	42.333	2,327,282
2022-07-18	46.780	47.240	46.100	47.050	42.432	2,352,168
2022-07-15	47.480	47.790	46.130	46.230	41.693	3,151,407
2022-07-14	47.120	48.180	46.900	47.500	42.838	2,610,262
2022-07-13	47.500	47.720	46.600	46.830	42.234	2,650,285
2022-07-12	48.910	49.090	47.320	47.350	42.703	2,868,744
2022-07-11	49.290	49.770	47.880	48.880	44.082	3,753,205
2022-07-08	50.010	50.740	49.280	49.290	44.452	3,570,205
2022-07-07	50.200	50.430	49.200	49.800	44.912	3,087,333
2022-07-06	50.520	50.690	49.100	50.150	45.228	3,745,689
2022-07-05	50.870	51.800	49.560	50.600	45.634	4,164,036
2022-07-04	50.800	51.270	49.760	50.870	45.877	4,473,278
2022-07-01	50.840	51.200	49.510	50.500	45.543	3,906,726
2022-06-30	50.780	52.000	50.630	50.890	45.895	4,090,554
2022-06-29	51.400	52.160	50.620	50.850	45.859	4,336,884
2022-06-28	51.000	51.520	50.500	51.350	46.310	4,134,385
2022-06-27	50.200	50.980	50.020	50.650	45.679	4,555,294
2022-06-24	49.500	50.500	49.300	49.800	44.912	3,024,512
2022-06-23	48.530	49.590	48.200	49.350	44.506	3,009,279
2022-06-22	49.010	49.340	48.500	48.530	43.767	2,637,362
2022-06-21	49.970	50.500	48.710	49.090	44.272	4,053,583
2022-06-20	50.840	50.880	49.700	50.060	45.147	4,099,606
2022-06-17	48.660	50.800	48.320	50.470	45.516	6,965,503
2022-06-16	48.260	49.480	48.160	48.820	44.028	3,977,647
2022-06-15	47.700	49.260	47.510	48.130	43.406	5,897,584
2022-06-14	46.000	47.600	45.810	47.500	42.838	4,057,065
2022-06-13	45.590	46.880	45.370	46.630	42.053	3,620,397
2022-06-10	45.510	46.380	45.260	46.350	41.801	4,177,854
2022-06-09	48.050	48.050	45.820	46.330	40.971	5,564,313
2022-06-08	47.010	48.150	46.730	47.840	42.306	5,160,975
2022-06-07	46.810	47.730	46.370	47.010	41.572	3,987,591
2022-06-06	46.120	47.750	45.880	46.930	41.502	6,077,582
2022-06-02	45.850	46.720	44.700	46.560	41.174	5,601,246
2022-06-01	44.050	45.950	43.780	45.470	40.211	5,966,428
2022-05-31	42.970	44.120	42.480	44.010	38.919	3,754,651
2022-05-30	42.950	43.770	42.620	42.970	38.000	2,039,478
2022-05-27	43.150	43.880	42.620	42.950	37.982	2,080,773
2022-05-26	42.490	43.480	41.830	43.250	38.247	2,606,747
2022-05-25	41.830	42.700	41.630	42.220	37.336	3,092,797
2022-05-24	44.010	44.010	41.800	41.830	36.992	4,743,673
2022-05-23	44.340	44.500	43.800	44.230	39.114	2,704,612
2022-05-20	42.860	44.430	42.860	44.190	39.079	5,550,118
2022-05-19	41.370	43.080	41.040	42.860	37.902	3,763,643
2022-05-18	41.860	42.960	41.480	41.860	37.018	3,196,837
2022-05-17	42.200	42.250	41.240	41.810	36.974	2,151,574
2022-05-16	42.810	43.050	41.650	41.890	37.045	2,981,750
2022-05-13	42.980	43.320	42.230	42.500	37.584	1,779,049
2022-05-12	42.460	43.310	42.110	43.000	38.026	2,619,097
2022-05-11	42.080	43.200	41.880	42.550	37.628	3,852,220

← NewerPage 18 of 21 · 1,212 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.