ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.650 -0.040 (-1.49%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.600 2.770 2.580 2.690 396,873 +0.05(+1.89%)
Jun 12, 2024 2.640 2.725 2.570 2.640 222,443 +0.02(+0.76%)
Jun 11, 2024 2.810 2.839 2.600 2.620 226,726 -0.24(-8.39%)
Jun 10, 2024 2.650 2.860 2.600 2.860 214,313 +0.31(+12.16%)
Jun 07, 2024 2.740 2.820 2.550 2.550 232,827 -0.27(-9.57%)
Jun 06, 2024 2.740 2.850 2.650 2.820 84,292 +0.03(+1.08%)
Jun 05, 2024 2.680 2.820 2.600 2.790 177,420 +0.12(+4.49%)
Jun 04, 2024 2.620 2.770 2.620 2.670 106,151 +0.01(+0.38%)
Jun 03, 2024 2.710 2.760 2.650 2.660 121,081 -0.08(-2.92%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.