Jin Medical International Ltd. (ZJYL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.6900 | 2.6900 | 2.5700 | 2.6500 | 2.6500 | 655,400 |
| 13 Jun 2024 | 2.6000 | 2.7700 | 2.5800 | 2.6900 | 2.6900 | 397,100 |
| 12 Jun 2024 | 2.6400 | 2.7250 | 2.5700 | 2.6400 | 2.6400 | 222,400 |
| 11 Jun 2024 | 2.8100 | 2.8390 | 2.6000 | 2.6200 | 2.6200 | 226,700 |
| 10 Jun 2024 | 2.6500 | 2.8600 | 2.6000 | 2.8600 | 2.8600 | 214,400 |
| 07 Jun 2024 | 2.7400 | 2.8200 | 2.5500 | 2.5500 | 2.5500 | 232,800 |
| 06 Jun 2024 | 2.7400 | 2.8500 | 2.6500 | 2.8200 | 2.8200 | 85,100 |
| 05 Jun 2024 | 2.6800 | 2.8200 | 2.6000 | 2.7900 | 2.7900 | 177,400 |
| 04 Jun 2024 | 2.6200 | 2.7700 | 2.6200 | 2.6700 | 2.6700 | 106,200 |
| 03 Jun 2024 | 2.7100 | 2.7600 | 2.6500 | 2.6600 | 2.6600 | 121,100 |
| 31 May 2024 | 2.7600 | 2.8200 | 2.6400 | 2.7400 | 2.7400 | 122,100 |
| 30 May 2024 | 2.9200 | 3.1300 | 2.7000 | 2.7400 | 2.7400 | 225,700 |
| 29 May 2024 | 2.4500 | 3.0800 | 2.3200 | 3.0700 | 3.0700 | 447,200 |
| 28 May 2024 | 2.6900 | 2.9200 | 2.4800 | 2.4900 | 2.4900 | 355,000 |
| 24 May 2024 | 2.8700 | 2.9000 | 2.6800 | 2.7400 | 2.7400 | 105,100 |
| 23 May 2024 | 2.8800 | 3.0600 | 2.7600 | 2.8100 | 2.8100 | 185,700 |
| 22 May 2024 | 2.9400 | 2.9500 | 2.7550 | 2.8600 | 2.8600 | 139,500 |
| 21 May 2024 | 2.8800 | 3.1800 | 2.8200 | 2.8700 | 2.8700 | 276,400 |
| 20 May 2024 | 3.0000 | 3.1200 | 2.8400 | 3.0600 | 3.0600 | 372,600 |
| 17 May 2024 | 3.3100 | 3.3400 | 3.0000 | 3.0000 | 3.0000 | 282,900 |
| 16 May 2024 | 3.3700 | 3.4700 | 3.2100 | 3.2700 | 3.2700 | 192,500 |
| 15 May 2024 | 3.3500 | 3.5600 | 3.3000 | 3.4000 | 3.4000 | 151,100 |
| 14 May 2024 | 3.3300 | 3.5000 | 3.3000 | 3.3700 | 3.3700 | 236,200 |
| 13 May 2024 | 3.5000 | 3.6100 | 3.2700 | 3.3200 | 3.3200 | 248,200 |
| 10 May 2024 | 3.2500 | 3.6300 | 3.2000 | 3.4600 | 3.4600 | 190,700 |
| 09 May 2024 | 3.3000 | 3.4700 | 3.2240 | 3.2500 | 3.2500 | 111,300 |
| 08 May 2024 | 3.2700 | 3.2700 | 3.0500 | 3.1900 | 3.1900 | 191,600 |
| 07 May 2024 | 3.5800 | 3.5900 | 3.0000 | 3.2500 | 3.2500 | 283,600 |
| 06 May 2024 | 3.6400 | 3.7000 | 3.5100 | 3.6100 | 3.6100 | 68,200 |
| 03 May 2024 | 3.5200 | 3.6500 | 3.4800 | 3.6200 | 3.6200 | 67,300 |
| 02 May 2024 | 3.7800 | 3.7800 | 3.4300 | 3.5200 | 3.5200 | 232,200 |
| 01 May 2024 | 3.7500 | 3.8100 | 3.5780 | 3.6300 | 3.6300 | 125,700 |
| 30 Apr 2024 | 3.7800 | 3.9820 | 3.7050 | 3.8100 | 3.8100 | 109,000 |
| 29 Apr 2024 | 4.0100 | 4.2350 | 3.6800 | 3.7700 | 3.7700 | 699,100 |
| 26 Apr 2024 | 3.8600 | 4.0400 | 3.8000 | 4.0400 | 4.0400 | 175,700 |
| 25 Apr 2024 | 3.5000 | 4.1800 | 3.4150 | 3.9200 | 3.9200 | 1,223,900 |
| 24 Apr 2024 | 3.4000 | 3.5900 | 3.3000 | 3.5300 | 3.5300 | 254,200 |
| 23 Apr 2024 | 3.4900 | 3.7000 | 3.3700 | 3.5000 | 3.5000 | 205,400 |
| 22 Apr 2024 | 3.7100 | 3.8000 | 3.0600 | 3.4300 | 3.4300 | 518,000 |
| 19 Apr 2024 | 3.8700 | 4.0200 | 3.6500 | 3.8700 | 3.8700 | 183,700 |
| 18 Apr 2024 | 4.0500 | 4.2400 | 3.7300 | 3.9800 | 3.9800 | 484,800 |
| 17 Apr 2024 | 4.3100 | 4.4000 | 3.9000 | 4.0700 | 4.0700 | 809,000 |
| 16 Apr 2024 | 3.4200 | 4.6500 | 3.4040 | 4.3400 | 4.3400 | 1,339,300 |
| 15 Apr 2024 | 3.1000 | 3.5150 | 3.1000 | 3.4900 | 3.4900 | 817,700 |
| 12 Apr 2024 | 3.2300 | 3.2400 | 3.0400 | 3.1000 | 3.1000 | 370,700 |
| 11 Apr 2024 | 3.1200 | 3.3150 | 3.0400 | 3.2400 | 3.2400 | 177,200 |
| 10 Apr 2024 | 3.0200 | 3.1800 | 3.0000 | 3.1200 | 3.1200 | 162,100 |
| 09 Apr 2024 | 3.0500 | 3.1700 | 2.9600 | 3.0500 | 3.0500 | 183,500 |
| 08 Apr 2024 | 3.0300 | 3.1600 | 3.0100 | 3.0400 | 3.0400 | 196,500 |
| 05 Apr 2024 | 3.1300 | 3.3000 | 3.0200 | 3.1000 | 3.1000 | 217,500 |
| 04 Apr 2024 | 3.2400 | 3.2500 | 3.0100 | 3.0200 | 3.0200 | 254,000 |
| 03 Apr 2024 | 3.3100 | 3.3360 | 3.1450 | 3.2100 | 3.2100 | 307,400 |
| 02 Apr 2024 | 3.1800 | 3.4000 | 3.1100 | 3.2700 | 3.2700 | 289,500 |
| 01 Apr 2024 | 3.8500 | 3.8600 | 3.1530 | 3.3400 | 3.3400 | 578,300 |
| 28 Mar 2024 | 3.5800 | 4.2800 | 3.4450 | 3.8400 | 3.8400 | 582,300 |
| 27 Mar 2024 | 3.2200 | 3.5500 | 3.2200 | 3.5000 | 3.5000 | 335,800 |
| 26 Mar 2024 | 2.7100 | 3.4900 | 2.5600 | 3.4000 | 3.4000 | 530,700 |
| 25 Mar 2024 | 3.0900 | 3.2600 | 2.8500 | 2.8500 | 2.8500 | 377,900 |
| 22 Mar 2024 | 3.1800 | 3.4300 | 2.8900 | 3.0700 | 3.0700 | 503,000 |
| 21 Mar 2024 | 3.5100 | 4.4410 | 3.1700 | 3.2300 | 3.2300 | 772,300 |
| 20 Mar 2024 | 3.3400 | 3.7200 | 3.1600 | 3.4300 | 3.4300 | 550,700 |
| 19 Mar 2024 | 3.2000 | 3.8850 | 3.0510 | 3.3700 | 3.3700 | 763,800 |
| 18 Mar 2024 | 4.4000 | 4.7700 | 3.0200 | 3.1300 | 3.1300 | 909,200 |
| 15 Mar 2024 | 5.3400 | 5.4000 | 4.0900 | 4.3800 | 4.3800 | 1,443,900 |
| 14 Mar 2024 | 6.3700 | 6.7580 | 5.0100 | 5.3200 | 5.3200 | 612,400 |
| 13 Mar 2024 | 6.4700 | 6.7600 | 6.3600 | 6.4800 | 6.4800 | 334,500 |
| 12 Mar 2024 | 6.8200 | 6.9650 | 6.1300 | 6.4400 | 6.4400 | 547,400 |
| 11 Mar 2024 | 7.7100 | 7.8600 | 6.7600 | 6.8800 | 6.8800 | 430,700 |
| 08 Mar 2024 | 9.0700 | 9.1200 | 6.8000 | 7.0000 | 7.0000 | 825,000 |
| 07 Mar 2024 | 9.1200 | 9.6600 | 8.8800 | 9.2000 | 9.2000 | 384,400 |
| 06 Mar 2024 | 10.2800 | 11.1500 | 9.0400 | 9.2600 | 9.2600 | 1,214,200 |
| 05 Mar 2024 | 8.4000 | 9.3120 | 8.3000 | 8.9000 | 8.9000 | 430,900 |
| 04 Mar 2024 | 6.6300 | 8.5000 | 6.6000 | 8.4800 | 8.4800 | 831,700 |
| 01 Mar 2024 | 6.4400 | 6.6500 | 6.0200 | 6.3600 | 6.3600 | 185,300 |
| 29 Feb 2024 | 6.0100 | 6.6900 | 6.0100 | 6.2800 | 6.2800 | 120,300 |
| 28 Feb 2024 | 6.5000 | 6.5900 | 5.9100 | 6.0200 | 6.0200 | 200,900 |
| 27 Feb 2024 | 6.3500 | 6.6590 | 6.1600 | 6.5700 | 6.5700 | 218,900 |
| 26 Feb 2024 | 7.0000 | 7.0990 | 5.6900 | 6.4400 | 6.4400 | 578,500 |
| 23 Feb 2024 | 8.0100 | 8.1600 | 7.0110 | 7.0900 | 7.0900 | 323,200 |
| 22 Feb 2024 | 8.3400 | 8.4990 | 8.0000 | 8.1000 | 8.1000 | 349,300 |
| 21 Feb 2024 | 8.5100 | 8.7900 | 7.7000 | 8.4500 | 8.4500 | 304,500 |
| 20 Feb 2024 | 8.8900 | 9.7900 | 8.3200 | 8.7300 | 8.7300 | 309,200 |
| 16 Feb 2024 | 8.0000 | 9.3800 | 8.0000 | 8.8700 | 8.8700 | 382,600 |
| 15 Feb 2024 | 8.2100 | 8.6900 | 7.6800 | 8.1100 | 8.1100 | 307,900 |
| 14 Feb 2024 | 8.5200 | 9.0170 | 8.1500 | 8.2100 | 8.2100 | 385,400 |
| 13 Feb 2024 | 11.0000 | 11.3850 | 8.1500 | 8.5000 | 8.5000 | 1,236,000 |
| 12 Feb 2024 | 7.7200 | 8.3780 | 6.4400 | 8.3100 | 8.3100 | 847,500 |
| 09 Feb 2024 | 12.2600 | 12.5000 | 5.5750 | 7.4600 | 7.4600 | 1,942,200 |
| 08 Feb 2024 | 13.7200 | 16.6000 | 10.7850 | 12.9600 | 12.9600 | 1,488,000 |
| 08 Feb 2024 | 20:1 Stock split | |||||
| 07 Feb 2024 | 11.7500 | 11.7500 | 10.8000 | 10.8505 | 10.8505 | 218,000 |
| 06 Feb 2024 | 13.0000 | 13.0000 | 11.8755 | 11.8755 | 11.8755 | 142,000 |
| 05 Feb 2024 | 13.0900 | 15.3990 | 12.2500 | 12.2500 | 12.2500 | 436,000 |
| 02 Feb 2024 | 11.9690 | 13.8467 | 11.9690 | 13.1010 | 13.1010 | 194,000 |
| 01 Feb 2024 | 14.5325 | 14.5325 | 11.2120 | 11.9745 | 11.9745 | 794,000 |
| 31 Jan 2024 | 9.9092 | 15.2505 | 9.9092 | 13.2125 | 13.2125 | 804,000 |
| 30 Jan 2024 | 10.4000 | 10.9985 | 9.5075 | 10.5200 | 10.5200 | 388,000 |
| 29 Jan 2024 | 10.2500 | 10.3010 | 8.5000 | 9.1495 | 9.1495 | 322,000 |
| 26 Jan 2024 | 14.6255 | 14.7505 | 8.2500 | 8.9000 | 8.9000 | 696,000 |
| 25 Jan 2024 | 10.6500 | 13.8055 | 10.6500 | 13.8055 | 13.8055 | 344,000 |
| *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.