Jafron Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	41.510	42.280	40.780	42.000	37.142	2,580,284
2022-05-09	41.650	42.180	41.390	41.540	36.735	1,796,390
2022-05-06	41.990	42.500	41.440	41.590	36.779	2,570,456
2022-05-05	41.650	42.930	41.300	42.540	37.619	3,608,669
2022-04-29	39.570	41.410	39.090	41.300	36.523	5,008,096
2022-04-28	40.800	41.000	38.830	39.150	34.622	4,213,586
2022-04-27	40.400	41.530	38.580	40.750	36.036	6,016,559
2022-04-26	42.560	43.170	39.960	40.560	35.868	5,946,186
2022-04-25	43.990	44.270	42.500	42.570	37.646	4,056,240
2022-04-22	43.150	44.200	42.980	44.190	39.079	3,267,661
2022-04-21	43.550	43.980	42.860	43.350	38.336	3,188,357
2022-04-20	43.300	43.880	43.000	43.590	38.548	3,628,517
2022-04-19	43.990	44.540	42.970	43.050	38.070	3,167,994
2022-04-18	43.440	44.310	42.500	44.020	38.928	2,452,652
2022-04-15	44.750	44.750	43.660	43.750	38.689	4,222,153
2022-04-14	46.750	46.990	44.150	45.010	39.804	11,404,470
2022-04-13	48.000	48.790	47.830	48.340	42.749	7,243,063
2022-04-12	45.100	48.640	45.050	48.340	42.749	11,819,180
2022-04-11	45.500	45.530	43.700	44.010	38.919	3,097,280
2022-04-08	45.750	45.860	44.540	45.600	40.325	2,345,046
2022-04-07	46.000	46.580	45.780	45.780	40.485	2,173,229
2022-04-06	45.190	46.580	45.190	46.390	41.024	3,426,997
2022-04-01	45.000	45.800	44.530	45.400	40.149	2,303,618
2022-03-31	45.590	46.390	45.010	45.390	40.140	3,579,261
2022-03-30	44.060	45.560	43.780	45.350	40.104	3,480,359
2022-03-29	44.040	45.300	44.000	44.030	38.937	2,717,118
2022-03-28	44.000	44.270	42.940	43.920	38.840	2,878,746
2022-03-25	45.050	45.700	44.500	44.540	39.388	2,261,493
2022-03-24	45.000	45.430	44.740	45.170	39.945	2,186,875
2022-03-23	45.000	46.290	44.850	45.450	40.193	3,382,942
2022-03-22	45.180	45.460	44.750	45.000	39.795	2,164,034
2022-03-21	45.520	45.660	44.600	45.370	40.122	3,794,659
2022-03-18	44.590	45.500	44.100	45.300	40.060	4,117,836
2022-03-17	43.720	45.330	43.380	44.730	39.556	6,073,418
2022-03-16	43.230	43.590	41.380	43.270	38.265	4,535,108
2022-03-15	43.500	44.620	42.260	42.430	37.522	4,620,806
2022-03-14	44.440	45.090	44.000	44.100	38.999	4,346,699
2022-03-11	42.550	44.990	41.300	44.750	39.574	6,221,902
2022-03-10	43.700	44.080	42.520	43.200	38.203	7,307,340
2022-03-09	42.820	43.150	40.910	43.000	38.026	4,432,930
2022-03-08	45.190	45.430	42.170	42.340	37.443	5,070,061
2022-03-07	46.100	46.100	44.750	45.000	39.795	3,193,904
2022-03-04	44.750	47.170	44.600	46.120	40.785	5,383,347
2022-03-03	45.450	46.060	45.010	45.060	39.848	2,760,955
2022-03-02	45.500	45.650	45.020	45.530	40.264	2,195,077
2022-03-01	45.810	46.190	45.370	45.790	40.493	2,679,713
2022-02-28	45.400	45.800	44.640	45.750	40.458	2,671,565
2022-02-25	45.000	46.600	45.000	45.480	40.219	4,419,869
2022-02-24	46.760	46.760	44.180	44.860	39.671	6,949,068
2022-02-23	46.220	47.000	46.030	46.910	41.484	2,754,249
2022-02-22	46.600	46.800	46.010	46.240	40.891	2,247,628
2022-02-21	46.730	47.350	46.650	46.880	41.457	2,193,270
2022-02-18	46.600	47.120	46.210	46.880	41.457	1,950,078
2022-02-17	47.950	48.050	46.800	46.900	41.475	3,688,423
2022-02-16	48.730	48.860	47.670	47.820	42.289	3,184,974
2022-02-15	47.000	48.670	46.430	48.530	42.917	5,637,850
2022-02-14	46.250	47.550	45.860	47.550	42.050	2,664,507
2022-02-11	47.000	47.080	45.950	46.450	41.077	3,062,619
2022-02-10	47.370	47.690	46.890	47.170	41.714	2,602,742
2022-02-09	46.590	47.600	46.270	47.370	41.891	4,070,575

← NewerPage 19 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.