Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JIN MEDICAL INTERNATIONAL LTD. - Ordinary Shares (NQ: ZJYL )

2.840 -0.020 (-0.70%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.580 4.280 3.445 3.840 582,618 +0.34(+9.71%)
Mar 27, 2024 3.220 3.550 3.220 3.500 335,861 +0.10(+2.94%)
Mar 26, 2024 2.710 3.490 2.560 3.400 530,082 +0.55(+19.30%)
Mar 25, 2024 3.090 3.260 2.850 2.850 377,682 -0.22(-7.17%)
Mar 22, 2024 3.180 3.430 2.890 3.070 503,925 -0.16(-4.95%)
Mar 21, 2024 3.510 4.441 3.170 3.230 772,216 -0.20(-5.83%)
Mar 20, 2024 3.340 3.720 3.160 3.430 549,877 +0.06(+1.78%)
Mar 19, 2024 3.200 3.885 3.051 3.370 763,426 +0.24(+7.67%)
Mar 18, 2024 4.400 4.770 3.020 3.130 908,660 -1.25(-28.54%)
Mar 15, 2024 5.340 5.400 4.090 4.380 1,444,669 -0.94(-17.67%)
Mar 14, 2024 6.370 6.758 5.010 5.320 612,193 -1.16(-17.90%)
Mar 13, 2024 6.470 6.760 6.360 6.480 334,386 +0.04(+0.62%)
Mar 12, 2024 6.820 6.965 6.130 6.440 547,569 -0.44(-6.40%)
Mar 11, 2024 7.710 7.860 6.760 6.880 430,695 -0.12(-1.71%)
Mar 08, 2024 9.070 9.120 6.800 7.000 826,210 -2.20(-23.91%)
Mar 07, 2024 9.120 9.660 8.880 9.200 384,432 -0.06(-0.65%)
Mar 06, 2024 10.28 11.15 9.040 9.260 1,213,491 +0.36(+4.04%)
Mar 05, 2024 8.400 9.150 8.300 8.900 430,614 +0.42(+4.95%)
Mar 04, 2024 6.630 8.500 6.600 8.480 828,757 +2.12(+33.33%)
Mar 01, 2024 6.440 6.650 6.020 6.360 185,914 +0.08(+1.27%)
Feb 29, 2024 6.010 6.690 6.010 6.280 119,275 +0.26(+4.32%)
Feb 28, 2024 6.500 6.590 5.910 6.020 200,805 -0.55(-8.37%)
Feb 27, 2024 6.350 6.659 6.160 6.570 218,823 +0.13(+2.02%)
Feb 26, 2024 7.000 7.099 5.690 6.440 576,868 -0.65(-9.17%)
Feb 23, 2024 8.010 8.160 7.011 7.090 323,203 -1.01(-12.47%)
Feb 22, 2024 8.340 8.499 8.000 8.100 348,970 -0.35(-4.14%)
Feb 21, 2024 8.510 8.790 7.700 8.450 302,438 -0.28(-3.21%)
Feb 20, 2024 8.890 9.790 8.320 8.730 307,912 -0.14(-1.58%)
Feb 16, 2024 8.000 9.380 8.000 8.870 389,214 +0.76(+9.37%)
Feb 15, 2024 8.210 8.690 7.680 8.110 306,968 -0.10(-1.22%)
Feb 14, 2024 8.520 9.017 8.150 8.210 383,406 -0.29(-3.41%)
Feb 13, 2024 11.00 11.38 8.150 8.500 1,233,615 +0.19(+2.29%)
Feb 12, 2024 7.720 8.378 6.440 8.310 844,533 +0.85(+11.39%)
Feb 09, 2024 12.26 12.50 5.575 7.460 1,942,208 -5.50(-42.44%)
Feb 08, 2024 13.72 16.60 10.79 12.96 1,485,289 -204.05(-94.03%)
Feb 07, 2024 235.00 235.00 216.00 217.01 10,654 -20.50(-8.63%)
Feb 06, 2024 260.00 260.00 237.51 237.51 7,112 -7.49(-3.06%)
Feb 05, 2024 261.80 307.98 245.00 245.00 21,846 -17.02(-6.50%)
Feb 02, 2024 239.38 276.93 239.38 262.02 9,738 +22.53(+9.41%)
Feb 01, 2024 290.65 290.65 224.24 239.49 39,676 -24.76(-9.37%)
Jan 31, 2024 198.18 305.01 198.18 264.25 40,234 +53.85(+25.59%)
Jan 30, 2024 208.00 219.97 190.15 210.40 19,374 +27.41(+14.98%)
Jan 29, 2024 205.00 206.02 170.00 182.99 16,136 +4.99(+2.80%)
Jan 26, 2024 292.51 295.01 165.00 178.00 34,959 -98.11(-35.53%)
Jan 25, 2024 213.00 276.11 213.00 276.11 17,213 +64.26(+30.33%)
Jan 24, 2024 170.00 217.00 169.70 211.85 48,172 +44.95(+26.93%)
Jan 23, 2024 110.00 240.00 110.00 166.90 59,523 +59.90(+55.98%)
Jan 22, 2024 100.50 107.00 91.80 107.00 14,962 +2.00(+1.90%)
Jan 19, 2024 100.25 108.98 100.15 105.00 8,435 -0.15(-0.14%)
Jan 18, 2024 101.01 111.00 96.50 105.15 15,401 +7.41(+7.58%)
Jan 17, 2024 112.30 133.70 90.00 97.74 44,544 -12.23(-11.12%)
Jan 16, 2024 83.22 115.00 84.46 109.97 42,692 +28.95(+35.73%)
Jan 12, 2024 74.51 82.80 63.25 81.02 27,832 +3.02(+3.87%)
Jan 11, 2024 87.59 87.59 71.01 78.00 28,605 -11.70(-13.04%)
Jan 10, 2024 111.01 111.01 82.52 89.70 47,885 -0.96(-1.06%)
Jan 09, 2024 97.67 100.00 80.06 90.66 25,191 -0.25(-0.27%)
Jan 08, 2024 124.03 125.79 90.91 90.91 40,095 -28.97(-24.17%)
Jan 05, 2024 127.12 145.00 117.24 119.88 34,192 -7.01(-5.52%)
Jan 04, 2024 193.68 199.00 121.00 126.89 61,742 -74.11(-36.87%)
Jan 03, 2024 248.72 280.00 196.91 201.00 43,178 -54.04(-21.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.