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 )

2.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 2.760 2.820 2.640 2.740 122,069 +0.00(+0.00%)
May 30, 2024 2.920 3.130 2.700 2.740 225,662 -0.33(-10.75%)
May 29, 2024 2.450 3.080 2.320 3.070 445,873 +0.58(+23.29%)
May 28, 2024 2.690 2.920 2.480 2.490 354,966 -0.25(-9.12%)
May 24, 2024 2.870 2.900 2.680 2.740 105,404 -0.07(-2.49%)
May 23, 2024 2.880 3.060 2.760 2.810 185,703 -0.05(-1.75%)
May 22, 2024 2.940 2.950 2.755 2.860 139,554 -0.01(-0.35%)
May 21, 2024 2.880 3.180 2.820 2.870 276,407 -0.19(-6.21%)
May 20, 2024 3.000 3.120 2.840 3.060 372,637 +0.06(+2.00%)
May 17, 2024 3.310 3.340 3.000 3.000 282,934 -0.27(-8.26%)
May 16, 2024 3.370 3.470 3.210 3.270 192,116 -0.13(-3.82%)
May 15, 2024 3.350 3.560 3.300 3.400 151,055 +0.03(+0.89%)
May 14, 2024 3.330 3.500 3.300 3.370 236,333 +0.05(+1.51%)
May 13, 2024 3.500 3.610 3.270 3.320 247,968 -0.14(-4.05%)
May 10, 2024 3.250 3.630 3.200 3.460 190,674 +0.21(+6.46%)
May 09, 2024 3.300 3.470 3.224 3.250 111,334 +0.06(+1.88%)
May 08, 2024 3.270 3.270 3.050 3.190 191,602 -0.06(-1.85%)
May 07, 2024 3.580 3.590 3.000 3.250 283,557 -0.36(-9.97%)
May 06, 2024 3.640 3.700 3.510 3.610 68,245 -0.01(-0.28%)
May 03, 2024 3.520 3.650 3.480 3.620 67,252 +0.10(+2.84%)
May 02, 2024 3.780 3.780 3.430 3.520 232,180 -0.11(-3.03%)
May 01, 2024 3.750 3.810 3.578 3.630 125,732 -0.18(-4.72%)
Apr 30, 2024 3.780 3.982 3.705 3.810 109,102 +0.04(+1.06%)
Apr 29, 2024 4.010 4.235 3.680 3.770 699,201 -0.27(-6.68%)
Apr 26, 2024 3.860 4.040 3.800 4.040 175,705 +0.12(+3.06%)
Apr 25, 2024 3.500 4.180 3.415 3.920 1,222,468 +0.39(+11.05%)
Apr 24, 2024 3.400 3.590 3.300 3.530 254,212 +0.03(+0.86%)
Apr 23, 2024 3.490 3.700 3.370 3.500 205,410 +0.07(+2.04%)
Apr 22, 2024 3.710 3.800 3.060 3.430 517,888 -0.44(-11.37%)
Apr 19, 2024 3.870 4.020 3.650 3.870 184,068 -0.11(-2.76%)
Apr 18, 2024 4.050 4.240 3.730 3.980 484,809 -0.09(-2.21%)
Apr 17, 2024 4.310 4.400 3.900 4.070 808,486 -0.27(-6.22%)
Apr 16, 2024 3.420 4.650 3.404 4.340 1,338,455 +0.85(+24.36%)
Apr 15, 2024 3.100 3.515 3.100 3.490 817,383 +0.39(+12.58%)
Apr 12, 2024 3.230 3.240 3.040 3.100 384,073 -0.14(-4.32%)
Apr 11, 2024 3.120 3.315 3.040 3.240 175,993 +0.12(+3.85%)
Apr 10, 2024 3.020 3.180 3.000 3.120 162,118 +0.07(+2.30%)
Apr 09, 2024 3.050 3.170 2.960 3.050 183,452 +0.01(+0.33%)
Apr 08, 2024 3.030 3.160 3.010 3.040 196,619 -0.06(-1.94%)
Apr 05, 2024 3.130 3.300 3.020 3.100 218,910 +0.08(+2.65%)
Apr 04, 2024 3.240 3.250 3.010 3.020 254,098 -0.19(-5.92%)
Apr 03, 2024 3.310 3.336 3.145 3.210 306,951 -0.06(-1.83%)
Apr 02, 2024 3.180 3.400 3.110 3.270 289,339 -0.07(-2.10%)
Apr 01, 2024 3.850 3.860 3.153 3.340 578,095 -0.50(-13.02%)
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 9.312 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 1,485,294 -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%)
Jan 02, 2024 234.66 298.50 234.66 255.04 23,380 +6.99(+2.82%)
Dec 29, 2023 215.00 275.55 204.02 248.05 72,326 +74.05(+42.56%)
Dec 28, 2023 140.00 310.40 131.98 174.00 114,126 +51.00(+41.46%)
Dec 27, 2023 110.01 135.39 110.01 123.00 43,677 +8.80(+7.71%)
Dec 26, 2023 137.67 158.49 108.00 114.20 71,550 -22.83(-16.66%)
Dec 22, 2023 69.44 150.00 69.44 137.03 124,669 +66.55(+94.42%)
Dec 21, 2023 80.00 81.98 63.01 70.48 99,529 -13.52(-16.10%)
Dec 20, 2023 69.26 97.87 46.71 84.00 170,660 -29.88(-26.23%)
Dec 19, 2023 175.00 190.00 103.74 113.88 307,186 +12.01(+11.79%)
Dec 18, 2023 29.00 509.87 11.20 101.87 772,935 +73.86(+263.69%)
Dec 15, 2023 34.00 34.00 25.31 28.01 76,253 -5.99(-17.62%)
Dec 14, 2023 30.13 35.56 28.50 34.00 267,753 +3.62(+11.92%)
Dec 13, 2023 29.90 31.44 29.10 30.38 142,994 -0.81(-2.60%)
Dec 12, 2023 28.80 31.58 27.26 31.19 103,468 +1.00(+3.31%)
Dec 11, 2023 28.10 30.48 26.26 30.19 67,505 +2.69(+9.78%)
Dec 08, 2023 28.51 30.45 27.46 27.50 36,937 -1.52(-5.24%)
Dec 07, 2023 24.99 29.64 24.99 29.02 49,425 +4.12(+16.55%)
Dec 06, 2023 24.24 24.93 24.04 24.90 21,281 +0.30(+1.22%)
Dec 05, 2023 25.00 25.00 22.84 24.60 19,440 -0.40(-1.60%)
Dec 04, 2023 25.00 25.80 24.01 25.00 74,704 +0.00(+0.00%)
Dec 01, 2023 23.90 25.00 23.88 25.00 94,500 +0.94(+3.91%)
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.