Jinzi Ham Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.300 | 6.370 | 6.240 | 6.250 | 6.250 | 27,593,920 |
| 2026-10-20 | 6.170 | 6.310 | 6.130 | 6.290 | 6.290 | 28,526,601 |
| 2026-10-19 | 6.140 | 6.310 | 6.030 | 6.190 | 6.190 | 34,396,600 |
| 2026-10-16 | 6.340 | 6.360 | 6.180 | 6.200 | 6.200 | 25,536,621 |
| 2026-10-15 | 6.160 | 6.380 | 6.130 | 6.230 | 6.230 | 34,031,039 |
| 2026-10-14 | 6.410 | 6.570 | 6.350 | 6.360 | 6.360 | 22,386,000 |
| 2026-10-13 | 6.350 | 6.560 | 6.240 | 6.470 | 6.470 | 34,675,824 |
| 2026-10-12 | 6.690 | 6.690 | 6.500 | 6.500 | 6.500 | 28,869,164 |
| 2026-10-09 | 6.780 | 6.790 | 6.380 | 6.730 | 6.730 | 47,645,312 |
| 2026-10-08 | 7.050 | 7.070 | 6.750 | 6.820 | 6.820 | 45,947,055 |
| 2026-09-30 | 7.270 | 7.340 | 7.030 | 7.050 | 7.050 | 33,932,699 |
| 2026-09-29 | 7.070 | 7.330 | 7.000 | 7.250 | 7.250 | 46,489,305 |
| 2026-09-28 | 7.400 | 7.400 | 7.000 | 7.080 | 7.080 | 58,387,840 |
| 2026-09-24 | 7.620 | 7.700 | 7.350 | 7.400 | 7.400 | 46,847,898 |
| 2026-09-23 | 7.700 | 7.940 | 7.630 | 7.700 | 7.700 | 51,676,859 |
| 2026-09-22 | 7.950 | 8.050 | 7.700 | 7.750 | 7.750 | 55,843,656 |
| 2026-09-21 | 7.650 | 8.000 | 7.620 | 7.950 | 7.950 | 77,679,906 |
| 2026-09-18 | 7.650 | 7.830 | 7.460 | 7.590 | 7.590 | 57,887,660 |
| 2026-09-17 | 7.380 | 7.740 | 7.360 | 7.470 | 7.470 | 49,561,500 |
| 2026-09-16 | 7.140 | 7.540 | 7.090 | 7.530 | 7.530 | 69,631,250 |
| 2026-09-15 | 7.150 | 7.300 | 7.090 | 7.130 | 7.130 | 40,604,121 |
| 2026-09-14 | 7.100 | 7.280 | 6.940 | 7.190 | 7.190 | 50,457,102 |
| 2026-09-11 | 7.580 | 7.840 | 7.020 | 7.290 | 7.290 | 123,407,297 |
| 2026-09-10 | 7.790 | 7.990 | 7.610 | 7.700 | 7.700 | 84,607,508 |
| 2026-09-09 | 8.110 | 8.190 | 7.770 | 7.940 | 7.940 | 93,868,203 |
| 2026-09-08 | 8.160 | 8.260 | 7.890 | 7.950 | 7.950 | 136,510,266 |
| 2026-09-07 | 7.440 | 8.160 | 7.440 | 8.160 | 8.160 | 173,730,297 |
| 2026-09-04 | 7.610 | 8.100 | 7.330 | 7.420 | 7.420 | 100,194,398 |
| 2026-09-03 | 7.520 | 7.850 | 7.410 | 7.640 | 7.640 | 85,970,422 |
| 2026-09-02 | 7.880 | 7.890 | 7.260 | 7.510 | 7.510 | 138,716,734 |
| 2026-09-01 | 8.180 | 8.190 | 7.940 | 8.020 | 8.020 | 66,006,609 |
| 2026-08-31 | 8.250 | 8.350 | 8.050 | 8.150 | 8.150 | 70,562,852 |
| 2026-08-28 | 8.790 | 8.880 | 8.300 | 8.350 | 8.350 | 141,777,172 |
| 2026-08-27 | 7.780 | 8.580 | 7.750 | 8.580 | 8.580 | 158,833,781 |
| 2026-08-26 | 8.270 | 8.350 | 7.720 | 7.800 | 7.800 | 95,339,531 |
| 2026-08-25 | 7.810 | 8.770 | 7.660 | 8.350 | 8.350 | 149,447,094 |
| 2026-08-24 | 8.190 | 8.280 | 7.800 | 7.970 | 7.970 | 62,348,445 |
| 2026-08-21 | 8.070 | 8.380 | 7.860 | 8.240 | 8.240 | 76,331,758 |
| 2026-08-20 | 8.230 | 8.350 | 7.810 | 8.080 | 8.080 | 97,350,641 |
| 2026-08-19 | 8.190 | 8.690 | 7.990 | 8.090 | 8.090 | 137,750,047 |
| 2026-08-18 | 8.500 | 8.710 | 8.270 | 8.710 | 8.710 | 144,253,500 |
| 2026-08-17 | 7.530 | 8.050 | 7.390 | 7.920 | 7.920 | 122,570,297 |
| 2026-08-14 | 7.050 | 7.650 | 6.970 | 7.520 | 7.520 | 99,995,883 |
| 2026-08-13 | 7.390 | 7.400 | 7.010 | 7.040 | 7.040 | 60,579,012 |
| 2026-08-12 | 7.000 | 7.300 | 6.970 | 7.240 | 7.240 | 53,046,355 |
| 2026-08-11 | 6.910 | 7.230 | 6.860 | 7.050 | 7.050 | 51,736,770 |
| 2026-08-10 | 7.370 | 7.380 | 6.800 | 6.970 | 6.970 | 67,083,602 |
| 2026-08-07 | 7.080 | 7.460 | 6.890 | 7.320 | 7.320 | 65,867,867 |
| 2026-08-06 | 6.850 | 7.170 | 6.800 | 7.110 | 7.110 | 60,974,359 |
| 2026-08-05 | 6.680 | 6.980 | 6.610 | 6.910 | 6.910 | 67,141,141 |
| 2026-08-04 | 6.470 | 6.930 | 6.360 | 6.890 | 6.890 | 77,312,047 |
| 2026-08-03 | 6.550 | 6.720 | 6.300 | 6.400 | 6.400 | 64,140,656 |
| 2026-07-31 | 6.800 | 6.930 | 6.540 | 6.540 | 6.540 | 91,402,477 |
| 2026-07-30 | 6.940 | 7.130 | 6.350 | 6.360 | 6.360 | 128,933,508 |
| 2026-07-29 | 7.670 | 7.800 | 7.050 | 7.060 | 7.060 | 111,209,539 |
| 2026-07-28 | 8.190 | 8.360 | 7.720 | 7.830 | 7.830 | 76,423,789 |
| 2026-07-27 | 7.750 | 8.310 | 7.460 | 8.310 | 8.310 | 87,174,156 |
| 2026-07-24 | 8.030 | 8.250 | 7.720 | 7.810 | 7.810 | 82,387,617 |
| 2026-07-23 | 8.080 | 8.410 | 7.960 | 8.040 | 8.040 | 126,243,031 |
| 2026-07-22 | 7.380 | 8.180 | 7.370 | 8.180 | 8.180 | 117,404,000 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0100 CNY |
| 2025-05-08 | 0.0300 CNY |
| 2024-06-06 | 0.0200 CNY |
| 2023-05-24 | 0.0200 CNY |
| 2022-04-28 | 0.0200 CNY |
| 2021-05-21 | 0.0300 CNY |
| 2020-05-26 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.