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 )

2.550 -0.270 (-9.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 23.75 24.97 23.58 24.06 68,453 +0.41(+1.73%)
Nov 29, 2023 23.95 24.97 23.65 23.65 18,411 -0.75(-3.07%)
Nov 28, 2023 23.47 26.99 22.34 24.40 41,267 +0.65(+2.74%)
Nov 27, 2023 23.56 25.48 22.00 23.75 51,910 -0.44(-1.82%)
Nov 24, 2023 21.00 25.69 21.00 24.19 82,353 +2.23(+10.15%)
Nov 22, 2023 23.06 26.30 20.07 21.96 187,160 -0.73(-3.22%)
Nov 21, 2023 16.86 24.35 16.86 22.69 153,845 +5.69(+33.47%)
Nov 20, 2023 13.00 18.30 12.68 17.00 79,808 +4.38(+34.71%)
Nov 17, 2023 11.01 13.35 11.01 12.62 36,919 +1.80(+16.61%)
Nov 16, 2023 9.405 12.00 9.210 10.82 35,758 +1.70(+18.67%)
Nov 15, 2023 9.500 9.500 9.120 9.120 1,248 -0.15(-1.62%)
Nov 14, 2023 9.680 9.680 8.943 9.270 2,476 +0.26(+2.89%)
Nov 13, 2023 9.100 9.600 8.990 9.010 7,812 -0.12(-1.31%)
Nov 10, 2023 8.890 9.295 8.757 9.130 13,381 +0.21(+2.35%)
Nov 09, 2023 9.040 9.245 8.605 8.920 6,651 -0.58(-6.11%)
Nov 08, 2023 8.700 9.770 8.510 9.500 75,474 +0.53(+5.91%)
Nov 07, 2023 8.890 9.500 8.400 8.970 70,797 -0.13(-1.43%)
Nov 06, 2023 9.025 9.860 9.025 9.100 12,527 -0.12(-1.32%)
Nov 03, 2023 8.950 9.440 8.600 9.222 32,802 +0.37(+4.20%)
Nov 02, 2023 9.010 9.050 8.580 8.850 11,845 -0.04(-0.45%)
Nov 01, 2023 8.630 9.200 8.600 8.890 9,188 +0.05(+0.57%)
Oct 31, 2023 9.570 9.570 8.540 8.840 23,288 -0.17(-1.89%)
Oct 30, 2023 9.790 9.930 9.010 9.010 6,786 -0.40(-4.25%)
Oct 27, 2023 9.300 9.970 9.300 9.410 7,291 +0.04(+0.48%)
Oct 26, 2023 9.280 9.990 9.200 9.365 31,549 -0.00(-0.05%)
Oct 25, 2023 9.200 11.07 9.000 9.370 26,702 -0.07(-0.74%)
Oct 24, 2023 10.46 11.10 8.026 9.440 55,514 -0.95(-9.14%)
Oct 23, 2023 11.50 12.74 10.29 10.39 62,888 -0.38(-3.53%)
Oct 20, 2023 17.74 18.70 10.40 10.77 264,653 -6.84(-38.84%)
Oct 19, 2023 18.41 19.39 16.75 17.61 143,501 -1.38(-7.27%)
Oct 18, 2023 18.30 20.20 18.25 18.99 63,848 +0.86(+4.74%)
Oct 17, 2023 18.00 19.29 17.95 18.13 38,182 -0.09(-0.49%)
Oct 16, 2023 19.20 20.00 17.75 18.22 42,158 -0.74(-3.90%)
Oct 13, 2023 18.00 20.00 17.60 18.96 121,541 +1.24(+7.00%)
Oct 12, 2023 18.76 20.20 16.98 17.72 154,821 -1.38(-7.23%)
Oct 11, 2023 18.00 20.50 18.00 19.10 227,134 +0.73(+3.97%)
Oct 10, 2023 16.43 18.75 16.43 18.37 28,040 +0.62(+3.49%)
Oct 09, 2023 14.06 18.92 14.06 17.75 121,565 +3.98(+28.90%)
Oct 06, 2023 23.02 23.02 12.00 13.77 207,553 -9.60(-41.08%)
Oct 05, 2023 27.64 29.82 22.61 23.37 224,369 -4.83(-17.13%)
Oct 04, 2023 23.73 28.39 23.15 28.20 105,738 +5.05(+21.81%)
Oct 03, 2023 22.89 24.44 22.30 23.15 30,826 -0.21(-0.90%)
Oct 02, 2023 23.82 24.30 21.63 23.36 93,265 -0.04(-0.17%)
Sep 29, 2023 23.00 25.63 22.65 23.40 106,190 +0.95(+4.23%)
Sep 28, 2023 18.80 23.97 18.80 22.45 49,072 +3.27(+17.05%)
Sep 27, 2023 16.86 19.35 16.78 19.18 44,624 +2.31(+13.69%)
Sep 26, 2023 17.55 18.31 16.18 16.87 75,810 -1.41(-7.71%)
Sep 25, 2023 17.95 18.28 17.90 18.28 40,277 -0.50(-2.66%)
Sep 22, 2023 15.98 19.00 15.98 18.78 121,821 +2.73(+17.01%)
Sep 21, 2023 17.00 17.00 15.96 16.05 49,109 -0.96(-5.64%)
Sep 20, 2023 16.87 17.30 16.64 17.01 45,714 +0.15(+0.89%)
Sep 19, 2023 14.86 17.29 14.30 16.86 182,775 +1.76(+11.66%)
Sep 18, 2023 14.60 15.39 13.75 15.10 270,340 +0.22(+1.48%)
Sep 15, 2023 12.60 14.88 12.55 14.88 275,005 +1.63(+12.30%)
Sep 14, 2023 11.10 16.00 11.08 13.25 385,763 +2.03(+18.09%)
Sep 13, 2023 10.83 11.27 10.83 11.22 312,192 +0.25(+2.28%)
Sep 12, 2023 10.73 11.28 10.42 10.97 331,483 +0.03(+0.27%)
Sep 11, 2023 10.67 10.94 311,457 -2.31(-17.43%)
Sep 06, 2023 13.25 0 +0.32(+2.47%)
Sep 05, 2023 13.70 14.10 12.86 12.93 280,457 -1.06(-7.59%)
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.