Jinzi Ham Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.100	7.460	6.450	7.440	7.440	125,038,234
2026-07-20	7.670	8.280	6.930	7.060	7.060	128,429,062
2026-07-17	8.310	8.840	7.650	7.690	7.690	125,083,031
2026-07-16	8.380	9.040	8.240	8.320	8.320	123,721,305
2026-07-15	8.030	8.550	7.780	8.510	8.510	93,024,609
2026-07-14	8.000	8.160	7.510	7.910	7.910	63,079,094
2026-07-13	8.300	8.640	7.950	8.000	8.000	60,080,992
2026-07-10	8.920	9.200	8.390	8.390	8.390	63,854,227
2026-07-09	8.890	8.950	8.470	8.830	8.830	63,433,184
2026-07-08	9.030	9.080	8.610	8.750	8.750	46,681,695
2026-07-07	9.050	9.340	8.930	9.030	9.030	45,989,348
2026-07-06	9.600	9.710	8.810	9.140	9.140	75,588,156
2026-07-03	9.800	9.930	9.450	9.570	9.570	61,249,199
2026-07-02	10.010	10.620	9.870	9.900	9.900	87,126,375
2026-07-01	10.030	10.750	10.030	10.320	10.320	87,698,445
2026-06-30	10.010	10.510	9.900	10.010	10.010	100,530,992
2026-06-29	11.090	11.170	9.880	10.040	10.040	127,806,773
2026-06-26	11.580	11.650	10.750	10.980	10.980	126,167,438
2026-06-25	10.910	11.670	10.630	11.600	11.600	142,699,484
2026-06-24	10.440	10.700	10.250	10.610	10.610	81,806,961
2026-06-23	10.160	10.940	10.000	10.340	10.340	106,558,531
2026-06-22	9.600	10.500	9.450	10.220	10.220	141,646,156
2026-06-18	9.010	9.680	9.010	9.630	9.630	124,349,398
2026-06-17	8.990	9.840	8.850	9.470	9.470	250,505,797
2026-06-16	8.820	9.110	8.500	9.110	9.110	66,938,391
2026-06-15	8.090	8.280	7.570	8.280	8.280	124,575,398
2026-06-12	7.730	7.830	7.290	7.530	7.530	68,379,695
2026-06-11	7.430	7.690	7.340	7.530	7.530	73,365,617
2026-06-10	7.510	7.840	7.330	7.420	7.420	154,161,703
2026-06-09	6.820	7.360	6.820	7.360	7.360	84,341,023
2026-06-08	6.400	6.900	6.370	6.690	6.690	66,910,422
2026-06-05	7.100	7.100	6.580	6.680	6.680	73,399,055
2026-06-04	6.940	7.050	6.750	6.920	6.920	68,043,797
2026-06-03	6.840	7.170	6.700	6.960	6.960	121,127,102
2026-06-02	6.220	6.850	6.040	6.850	6.850	98,181,188
2026-06-01	6.100	6.300	5.980	6.240	6.230	42,110,102
2026-05-29	6.470	6.570	6.080	6.160	6.150	52,604,106
2026-05-28	6.400	6.500	6.250	6.390	6.380	53,279,481
2026-05-27	6.670	6.870	6.290	6.490	6.480	60,528,360
2026-05-26	6.890	7.000	6.550	6.680	6.669	60,255,026
2026-05-25	6.890	7.000	6.640	7.000	6.989	64,336,144
2026-05-22	6.870	7.150	6.850	6.930	6.919	68,075,365
2026-05-21	7.410	7.470	6.740	6.850	6.839	105,081,818
2026-05-20	7.710	7.750	7.370	7.410	7.398	90,932,210
2026-05-19	7.610	8.100	7.610	7.700	7.688	176,469,512
2026-05-18	7.210	7.480	6.800	7.480	7.468	152,875,977
2026-05-15	7.140	7.200	6.720	6.800	6.789	78,727,046
2026-05-14	7.200	7.370	7.040	7.100	7.089	72,793,261
2026-05-13	7.200	7.280	7.010	7.150	7.139	65,813,328
2026-05-12	7.600	7.650	7.160	7.240	7.228	86,651,457
2026-05-11	7.420	7.800	7.400	7.600	7.588	94,879,497
2026-05-08	7.510	7.630	7.320	7.460	7.448	92,104,383
2026-05-07	7.310	7.700	7.250	7.560	7.548	147,588,729
2026-05-06	6.490	7.160	6.480	7.100	7.089	146,860,212
2026-04-30	6.250	6.540	6.070	6.520	6.510	98,273,216
2026-04-29	6.080	6.360	5.960	6.320	6.310	65,032,447
2026-04-28	6.150	6.230	6.040	6.150	6.140	40,111,196
2026-04-27	6.370	6.790	6.150	6.210	6.200	60,198,611
2026-04-24	6.570	6.600	6.310	6.370	6.360	62,182,061
2026-04-23	6.440	6.850	6.430	6.570	6.560	98,411,358

← NewerPage 2 of 21 · 1,212 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.