Jafron Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	46.590	47.600	46.270	47.370	41.891	4,070,575
2022-02-08	46.590	46.790	45.260	46.500	41.121	3,884,273
2022-02-07	48.000	48.320	46.000	46.380	41.015	4,780,224
2022-01-28	48.050	49.280	47.010	47.200	41.740	4,177,140
2022-01-27	47.700	48.670	47.000	47.560	42.059	5,077,116
2022-01-26	45.850	47.840	45.820	47.330	41.855	6,471,163
2022-01-25	50.120	50.120	45.670	45.850	40.547	11,525,340
2022-01-24	50.220	50.610	49.710	50.240	44.429	3,757,736
2022-01-21	51.380	51.450	49.130	49.660	43.916	11,625,740
2022-01-20	56.000	56.000	49.120	52.500	46.427	27,481,381
2022-01-19	56.100	57.900	54.500	56.120	49.629	13,808,540
2022-01-18	57.280	59.660	55.310	55.500	49.080	19,222,660
2022-01-17	55.550	56.000	54.080	54.720	48.391	7,974,423
2022-01-14	55.480	56.500	54.240	56.010	49.531	10,111,040
2022-01-13	54.200	56.660	54.000	55.470	49.054	12,793,380
2022-01-12	53.250	54.880	53.010	54.090	47.833	5,427,371
2022-01-11	54.200	54.420	53.370	53.630	47.427	6,621,454
2022-01-10	54.210	54.980	53.180	54.700	48.373	7,616,555
2022-01-07	51.800	55.300	51.790	53.930	47.692	11,762,640
2022-01-06	51.710	52.780	51.110	51.900	45.897	5,833,065
2022-01-05	53.590	54.180	52.000	52.050	46.029	6,943,234
2022-01-04	53.350	54.700	53.140	53.610	47.409	6,990,941
2021-12-31	53.070	54.500	52.860	53.300	47.135	6,153,893
2021-12-30	52.260	53.450	51.850	53.030	46.896	4,901,353
2021-12-29	53.000	53.380	52.190	52.220	46.180	4,129,755
2021-12-28	52.370	53.580	52.120	53.200	47.046	6,738,255
2021-12-27	51.950	52.570	51.510	52.180	46.144	4,309,243
2021-12-24	51.070	52.300	50.410	51.710	45.729	4,981,734
2021-12-23	51.820	52.000	50.800	51.020	45.119	3,480,742
2021-12-22	51.530	52.300	51.170	51.820	45.826	3,233,869
2021-12-21	50.910	51.500	50.730	51.320	45.384	3,248,232
2021-12-20	51.030	52.190	50.710	50.990	45.092	4,149,906
2021-12-17	52.440	52.440	51.200	51.460	45.508	4,560,144
2021-12-16	52.490	52.990	51.910	52.430	46.365	3,959,188
2021-12-15	53.300	53.760	52.320	52.320	46.268	5,656,766
2021-12-14	53.000	53.860	52.420	53.180	47.029	6,941,145
2021-12-13	51.960	53.960	51.960	52.840	46.728	8,266,089
2021-12-10	52.160	52.570	51.390	51.710	45.729	5,929,147
2021-12-09	50.810	52.750	50.540	52.280	46.233	9,268,902
2021-12-08	49.950	50.900	49.920	50.760	44.889	5,885,775
2021-12-07	50.540	50.970	49.360	50.050	44.261	6,321,737
2021-12-06	50.430	51.420	50.070	50.330	44.508	5,635,052
2021-12-03	50.240	51.190	50.140	50.550	44.703	5,101,986
2021-12-02	50.780	51.380	50.180	50.210	44.402	5,032,882
2021-12-01	51.130	51.550	50.700	51.030	45.127	5,692,328
2021-11-30	52.630	53.330	51.110	51.110	45.198	9,697,686
2021-11-29	54.510	55.800	52.580	53.090	46.949	8,815,412
2021-11-26	54.100	54.980	53.460	54.530	48.223	6,328,223
2021-11-25	54.310	54.690	53.300	54.100	47.842	4,740,265
2021-11-24	53.270	54.950	52.770	54.310	48.028	8,093,188
2021-11-23	52.950	54.350	52.910	53.110	46.967	5,423,044
2021-11-22	53.500	53.830	52.800	53.250	47.091	6,599,808
2021-11-19	54.310	54.490	53.300	53.700	47.489	4,594,800
2021-11-18	55.440	55.800	53.820	54.100	47.842	7,861,885
2021-11-17	55.890	57.300	55.200	55.770	49.319	8,126,078
2021-11-16	55.540	56.270	55.120	55.890	49.425	7,724,585
2021-11-15	53.590	56.500	52.930	55.660	49.222	12,790,180
2021-11-12	51.850	54.450	51.820	53.590	47.391	15,006,830
2021-11-11	49.510	50.140	49.150	49.970	44.190	4,112,031
2021-11-10	49.300	50.330	48.070	49.690	43.942	7,445,823

← NewerPage 20 of 21 · 1,219 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.