Jin Medical International Ltd. (ZJYL)
NASDAQ: ZJYL · Real-Time Price · USD
0.6580
+0.0181 (2.83%)
At close: Aug 8, 2025, 4:00 PM
0.6500
-0.0080 (-1.22%)
After-hours: Aug 8, 2025, 5:56 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 2.83% | 210,072 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | 0.14% | 225,756 |
| Aug 6, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | -0.16% | 204,996 |
| Aug 5, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -0.08% | 388,131 |
| Aug 4, 2025 | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | -0.03% | 256,546 |
| Aug 1, 2025 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | -0.30% | 262,548 |
| Jul 31, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 0.41% | 226,059 |
| Jul 30, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -0.02% | 272,915 |
| Jul 29, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -3.24% | 253,350 |
| Jul 28, 2025 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | 1.99% | 273,665 |
| Jul 25, 2025 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -2.05% | 186,609 |
| Jul 24, 2025 | 0.68 | 0.71 | 0.66 | 0.66 | 0.66 | -5.35% | 232,837 |
| Jul 23, 2025 | 0.66 | 0.70 | 0.64 | 0.70 | 0.70 | 9.16% | 386,600 |
| Jul 22, 2025 | 0.65 | 0.67 | 0.62 | 0.64 | 0.64 | -0.26% | 230,429 |
| Jul 21, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -2.62% | 257,693 |
| Jul 18, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 2.31% | 239,420 |
| Jul 17, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 0.97% | 351,452 |
| Jul 16, 2025 | 0.65 | 0.66 | 0.60 | 0.64 | 0.64 | -0.29% | 457,152 |
| Jul 15, 2025 | 0.61 | 0.64 | 0.58 | 0.64 | 0.64 | 6.46% | 141,180 |
| Jul 14, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -5.97% | 225,437 |
| Jul 11, 2025 | 0.60 | 0.65 | 0.59 | 0.64 | 0.64 | 5.37% | 276,188 |
| Jul 10, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 1.79% | 186,146 |
| Jul 9, 2025 | 0.56 | 0.60 | 0.50 | 0.60 | 0.60 | 2.70% | 400,659 |
| Jul 8, 2025 | 0.60 | 0.61 | 0.54 | 0.58 | 0.58 | 0.99% | 223,630 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.55 | 0.58 | 0.58 | -10.12% | 264,892 |
| Jul 3, 2025 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | -0.06% | 131,246 |
| Jul 2, 2025 | 0.62 | 0.67 | 0.62 | 0.64 | 0.64 | 0.99% | 276,626 |
| Jul 1, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -2.43% | 167,629 |
| Jun 30, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | 0.02% | 81,833 |
| Jun 27, 2025 | 0.65 | 0.68 | 0.61 | 0.65 | 0.65 | -0.56% | 138,226 |
| Jun 26, 2025 | 0.67 | 0.69 | 0.64 | 0.65 | 0.65 | -5.24% | 221,694 |
| Jun 25, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 4.60% | 72,107 |
| Jun 24, 2025 | 0.65 | 0.66 | 0.61 | 0.66 | 0.66 | 2.17% | 55,685 |
| Jun 23, 2025 | 0.62 | 0.68 | 0.62 | 0.65 | 0.65 | 6.34% | 168,581 |
| Jun 20, 2025 | 0.69 | 0.69 | 0.61 | 0.61 | 0.61 | -13.79% | 273,667 |
| Jun 18, 2025 | 0.68 | 0.71 | 0.65 | 0.70 | 0.70 | 2.03% | 411,112 |
| Jun 17, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 1.50% | 23,898 |
| Jun 16, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -0.41% | 134,946 |
| Jun 13, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -1.80% | 40,450 |
| Jun 12, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | 0.74% | 27,456 |
| Jun 11, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 2.95% | 68,525 |
| Jun 10, 2025 | 0.70 | 0.71 | 0.65 | 0.67 | 0.67 | -1.59% | 162,475 |
| Jun 9, 2025 | 0.74 | 0.77 | 0.68 | 0.68 | 0.68 | -11.52% | 1,166,586 |
| Jun 6, 2025 | 0.79 | 0.79 | 0.71 | 0.77 | 0.77 | -2.97% | 333,496 |
| Jun 5, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 2.96% | 64,958 |
| Jun 4, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -1.27% | 52,121 |
| Jun 3, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -2.45% | 94,023 |
| Jun 2, 2025 | 0.77 | 0.81 | 0.75 | 0.80 | 0.80 | 6.52% | 296,957 |
| May 30, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -1.18% | 57,442 |
| May 29, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | -0.07% | 87,397 |