Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,757.22 +107.61 (+0.18%) CMC Crypto 200
1,261.10 -22.73 (-1.77%)
Jinfa Labi Maternity & Baby Articles Co., Ltd (002762.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.08 | 5.12 | 5.00 | 5.02 | 5.02 | 2,420,178 |
| 27 Jun 2024 | 5.09 | 5.18 | 5.05 | 5.05 | 5.05 | 3,356,992 |
| 26 Jun 2024 | 5.01 | 5.15 | 4.96 | 5.14 | 5.14 | 3,514,000 |
| 25 Jun 2024 | 4.97 | 5.09 | 4.95 | 5.01 | 5.01 | 3,316,450 |
| 24 Jun 2024 | 5.10 | 5.14 | 4.91 | 4.94 | 4.94 | 4,110,600 |
| 21 Jun 2024 | 5.18 | 5.27 | 5.12 | 5.15 | 5.15 | 2,126,900 |
| 20 Jun 2024 | 5.39 | 5.39 | 5.18 | 5.21 | 5.21 | 3,379,300 |
| 19 Jun 2024 | 5.39 | 5.42 | 5.36 | 5.37 | 5.37 | 2,489,400 |
| 18 Jun 2024 | 5.31 | 5.39 | 5.22 | 5.38 | 5.38 | 3,000,100 |
| 17 Jun 2024 | 5.35 | 5.37 | 5.28 | 5.31 | 5.31 | 2,429,000 |
| 14 Jun 2024 | 5.39 | 5.39 | 5.26 | 5.37 | 5.37 | 2,661,275 |
| 13 Jun 2024 | 5.53 | 5.53 | 5.34 | 5.35 | 5.35 | 3,283,675 |
| 12 Jun 2024 | 5.34 | 5.47 | 5.30 | 5.45 | 5.45 | 3,943,175 |
| 11 Jun 2024 | 5.32 | 5.33 | 5.16 | 5.32 | 5.32 | 3,631,400 |
| 07 Jun 2024 | 5.20 | 5.35 | 5.17 | 5.31 | 5.31 | 5,881,002 |
| 06 Jun 2024 | 5.47 | 5.51 | 5.10 | 5.14 | 5.14 | 8,010,400 |
| 05 Jun 2024 | 5.66 | 5.74 | 5.50 | 5.50 | 5.50 | 6,284,100 |
| 04 Jun 2024 | 5.61 | 6.10 | 5.47 | 5.80 | 5.80 | 9,116,994 |
| 03 Jun 2024 | 5.95 | 5.95 | 5.66 | 5.74 | 5.74 | 5,979,702 |
| 31 May 2024 | 5.94 | 5.99 | 5.93 | 5.96 | 5.96 | 2,721,800 |
| 30 May 2024 | 5.95 | 6.02 | 5.91 | 5.93 | 5.93 | 2,685,600 |
| 29 May 2024 | 5.95 | 6.02 | 5.89 | 5.98 | 5.98 | 3,110,600 |
| 28 May 2024 | 6.03 | 6.06 | 5.92 | 5.93 | 5.93 | 3,578,700 |
| 27 May 2024 | 6.03 | 6.09 | 5.93 | 6.01 | 6.01 | 4,671,975 |
| 24 May 2024 | 6.19 | 6.21 | 6.01 | 6.01 | 6.01 | 7,286,296 |
| 23 May 2024 | 6.16 | 6.50 | 6.15 | 6.19 | 6.19 | 13,179,700 |
| 23 May 2024 | 0.05 Dividend | |||||
| 22 May 2024 | 6.68 | 6.93 | 6.53 | 6.53 | 6.48 | 19,039,100 |
| 21 May 2024 | 6.36 | 6.37 | 6.26 | 6.30 | 6.25 | 4,377,975 |
| 20 May 2024 | 6.45 | 6.51 | 6.34 | 6.38 | 6.33 | 6,161,550 |
| 17 May 2024 | 6.50 | 6.55 | 6.42 | 6.47 | 6.42 | 4,647,700 |
| 16 May 2024 | 6.50 | 6.55 | 6.40 | 6.45 | 6.40 | 4,473,296 |
| 15 May 2024 | 6.42 | 6.52 | 6.36 | 6.42 | 6.37 | 4,095,300 |
| 14 May 2024 | 6.25 | 6.51 | 6.24 | 6.45 | 6.40 | 6,822,050 |
| 13 May 2024 | 6.43 | 6.45 | 6.23 | 6.25 | 6.20 | 5,691,200 |
| 10 May 2024 | 6.59 | 6.61 | 6.43 | 6.49 | 6.44 | 7,557,100 |
| 09 May 2024 | 6.45 | 6.88 | 6.44 | 6.59 | 6.54 | 10,145,200 |
| 08 May 2024 | 6.63 | 6.64 | 6.42 | 6.43 | 6.38 | 5,483,800 |
| 07 May 2024 | 6.64 | 6.66 | 6.53 | 6.61 | 6.56 | 5,638,675 |
| 06 May 2024 | 6.60 | 6.68 | 6.54 | 6.64 | 6.59 | 6,184,400 |
| 30 Apr 2024 | 6.59 | 6.64 | 6.39 | 6.49 | 6.44 | 7,472,300 |
| 29 Apr 2024 | 6.30 | 6.60 | 6.26 | 6.54 | 6.49 | 7,978,400 |
| 26 Apr 2024 | 6.18 | 6.27 | 6.10 | 6.26 | 6.21 | 5,690,900 |
| 25 Apr 2024 | 6.17 | 6.24 | 6.08 | 6.19 | 6.14 | 5,069,000 |
| 24 Apr 2024 | 6.04 | 6.13 | 6.00 | 6.13 | 6.08 | 5,939,881 |
| 23 Apr 2024 | 5.84 | 6.09 | 5.84 | 6.07 | 6.02 | 7,317,681 |
| 22 Apr 2024 | 5.90 | 5.90 | 5.66 | 5.81 | 5.77 | 6,569,100 |
| 19 Apr 2024 | 6.05 | 6.15 | 5.90 | 5.92 | 5.87 | 6,491,074 |
| 18 Apr 2024 | 6.24 | 6.27 | 5.99 | 6.10 | 6.05 | 9,852,850 |
| 17 Apr 2024 | 5.87 | 6.28 | 5.86 | 6.27 | 6.22 | 9,682,136 |
| 16 Apr 2024 | 6.32 | 6.32 | 5.85 | 5.85 | 5.81 | 12,090,619 |
| 15 Apr 2024 | 7.11 | 7.12 | 6.50 | 6.50 | 6.45 | 15,421,007 |
| 12 Apr 2024 | 7.36 | 7.42 | 7.20 | 7.22 | 7.16 | 8,305,900 |
| 11 Apr 2024 | 7.53 | 7.55 | 7.31 | 7.36 | 7.30 | 10,893,698 |
| 10 Apr 2024 | 7.77 | 8.00 | 7.57 | 7.67 | 7.61 | 13,701,169 |
| 09 Apr 2024 | 7.65 | 7.96 | 7.65 | 7.85 | 7.79 | 17,955,850 |
| 08 Apr 2024 | 7.37 | 7.88 | 7.25 | 7.80 | 7.74 | 23,511,159 |
| 03 Apr 2024 | 7.52 | 8.00 | 7.46 | 7.55 | 7.49 | 20,439,750 |
| 02 Apr 2024 | 7.48 | 7.50 | 7.34 | 7.36 | 7.30 | 8,533,142 |
| 01 Apr 2024 | 7.25 | 7.59 | 7.22 | 7.49 | 7.43 | 10,674,120 |
| 29 Mar 2024 | 7.22 | 7.33 | 7.12 | 7.25 | 7.19 | 4,058,700 |
| 28 Mar 2024 | 7.01 | 7.45 | 7.01 | 7.29 | 7.23 | 13,323,494 |
| 27 Mar 2024 | 7.17 | 7.90 | 7.15 | 7.34 | 7.28 | 17,994,075 |
| 26 Mar 2024 | 7.15 | 7.29 | 7.02 | 7.21 | 7.15 | 7,558,500 |
| 25 Mar 2024 | 7.56 | 7.59 | 7.21 | 7.21 | 7.15 | 11,984,958 |
| 22 Mar 2024 | 7.87 | 7.87 | 7.63 | 7.65 | 7.59 | 15,038,138 |
| 21 Mar 2024 | 7.65 | 7.96 | 7.56 | 7.96 | 7.90 | 23,641,669 |
| 20 Mar 2024 | 7.51 | 7.68 | 7.46 | 7.64 | 7.58 | 12,590,085 |
| 19 Mar 2024 | 7.49 | 7.62 | 7.45 | 7.53 | 7.47 | 10,377,760 |
| 18 Mar 2024 | 7.42 | 7.49 | 7.40 | 7.48 | 7.42 | 8,844,100 |
| 15 Mar 2024 | 7.31 | 7.42 | 7.30 | 7.42 | 7.36 | 6,291,202 |
| 14 Mar 2024 | 7.49 | 7.53 | 7.24 | 7.37 | 7.31 | 9,708,312 |
| 13 Mar 2024 | 7.53 | 7.58 | 7.42 | 7.45 | 7.39 | 10,725,370 |
| 12 Mar 2024 | 7.46 | 7.68 | 7.39 | 7.59 | 7.53 | 14,738,151 |
| 11 Mar 2024 | 7.38 | 7.49 | 7.29 | 7.45 | 7.39 | 12,429,815 |
| 08 Mar 2024 | 7.65 | 7.69 | 7.33 | 7.42 | 7.36 | 14,552,504 |
| 07 Mar 2024 | 7.90 | 8.14 | 7.55 | 7.55 | 7.49 | 21,351,816 |
| 06 Mar 2024 | 7.72 | 8.35 | 7.62 | 8.08 | 8.02 | 29,145,140 |
| 05 Mar 2024 | 8.01 | 8.50 | 7.85 | 7.98 | 7.92 | 39,074,871 |
| 04 Mar 2024 | 7.21 | 8.02 | 6.98 | 8.02 | 7.96 | 26,945,951 |
| 01 Mar 2024 | 7.10 | 7.32 | 6.97 | 7.29 | 7.23 | 21,046,657 |
| 29 Feb 2024 | 6.62 | 6.99 | 6.62 | 6.99 | 6.94 | 13,135,598 |
| 28 Feb 2024 | 7.35 | 7.62 | 6.71 | 6.78 | 6.73 | 20,008,642 |
| 27 Feb 2024 | 7.02 | 7.33 | 6.98 | 7.29 | 7.23 | 12,010,412 |
| 26 Feb 2024 | 6.79 | 7.25 | 6.79 | 7.10 | 7.05 | 12,906,136 |
| 23 Feb 2024 | 6.73 | 6.93 | 6.63 | 6.82 | 6.77 | 10,527,458 |
| 22 Feb 2024 | 6.29 | 6.76 | 6.29 | 6.73 | 6.68 | 13,867,837 |
| 21 Feb 2024 | 6.20 | 6.59 | 6.12 | 6.37 | 6.32 | 11,523,339 |
| 20 Feb 2024 | 6.14 | 6.29 | 6.00 | 6.25 | 6.20 | 10,000,153 |
| 19 Feb 2024 | 5.75 | 6.22 | 5.75 | 6.14 | 6.09 | 13,615,240 |
| 08 Feb 2024 | 5.32 | 5.78 | 5.30 | 5.75 | 5.71 | 13,239,550 |
| 07 Feb 2024 | 5.63 | 5.65 | 5.23 | 5.27 | 5.23 | 14,332,172 |
| 06 Feb 2024 | 5.31 | 6.00 | 5.29 | 5.68 | 5.64 | 18,380,525 |
| 05 Feb 2024 | 6.46 | 6.48 | 5.88 | 5.88 | 5.83 | 12,152,675 |
| 02 Feb 2024 | 6.86 | 7.07 | 6.34 | 6.53 | 6.48 | 10,552,575 |
| 01 Feb 2024 | 6.88 | 6.98 | 6.60 | 6.90 | 6.85 | 9,493,600 |
| 31 Jan 2024 | 7.50 | 7.56 | 6.94 | 6.97 | 6.92 | 12,678,110 |
| 30 Jan 2024 | 7.92 | 8.00 | 7.50 | 7.51 | 7.45 | 9,960,975 |
| 29 Jan 2024 | 8.36 | 8.44 | 7.90 | 7.92 | 7.86 | 12,415,000 |
| 26 Jan 2024 | 8.31 | 8.61 | 8.24 | 8.33 | 8.27 | 17,537,413 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.