Jinzi Ham Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.400	6.780	6.350	6.560	6.550	98,434,108
2026-04-21	6.380	6.420	6.220	6.390	6.380	52,837,250
2026-04-20	6.400	6.450	6.100	6.390	6.380	94,504,308
2026-04-17	5.920	6.500	5.890	6.400	6.390	134,186,437
2026-04-16	5.930	6.050	5.830	5.920	5.911	47,315,159
2026-04-15	6.000	6.020	5.880	5.900	5.891	48,465,997
2026-04-14	6.170	6.240	5.940	6.030	6.020	104,226,053
2026-04-13	5.650	6.240	5.620	6.240	6.230	101,948,131
2026-04-10	5.700	5.740	5.630	5.670	5.661	16,001,481
2026-04-09	5.700	5.740	5.550	5.610	5.601	22,562,680
2026-04-08	5.690	5.820	5.680	5.740	5.731	26,955,260
2026-04-07	5.370	5.650	5.370	5.590	5.581	22,860,763
2026-04-03	5.550	5.560	5.370	5.380	5.371	15,924,275
2026-04-02	5.640	5.710	5.520	5.530	5.521	18,480,525
2026-04-01	5.630	5.770	5.600	5.650	5.641	17,753,371
2026-03-31	5.670	5.730	5.550	5.550	5.541	13,837,300
2026-03-30	5.720	5.760	5.570	5.650	5.641	20,247,339
2026-03-27	5.650	5.820	5.650	5.790	5.781	12,905,399
2026-03-26	5.810	5.860	5.600	5.740	5.731	15,624,003
2026-03-25	5.740	5.970	5.730	5.830	5.821	18,247,106
2026-03-24	5.760	5.800	5.590	5.720	5.711	15,334,479
2026-03-23	5.780	5.900	5.520	5.680	5.671	33,060,813
2026-03-20	5.950	6.140	5.900	5.900	5.891	24,439,896
2026-03-19	5.860	6.000	5.840	5.910	5.901	22,849,544
2026-03-18	5.910	5.960	5.850	5.930	5.921	16,655,580
2026-03-17	6.080	6.100	5.860	5.890	5.881	28,015,575
2026-03-16	6.210	6.220	6.010	6.080	6.070	27,772,149
2026-03-13	6.340	6.390	6.200	6.210	6.200	26,808,953
2026-03-12	6.390	6.430	6.190	6.340	6.330	41,483,329
2026-03-11	6.090	6.470	6.020	6.350	6.340	86,418,784
2026-03-10	5.820	6.190	5.820	6.100	6.090	54,218,159
2026-03-09	5.740	5.900	5.630	5.850	5.841	32,650,039
2026-03-06	5.740	5.830	5.700	5.790	5.781	15,346,438
2026-03-05	5.750	5.860	5.720	5.770	5.761	17,092,901
2026-03-04	5.610	5.750	5.550	5.700	5.691	19,119,366
2026-03-03	5.920	5.940	5.650	5.670	5.661	25,958,507
2026-03-02	5.960	6.000	5.830	5.910	5.901	27,330,555
2026-02-27	6.030	6.130	6.010	6.060	6.050	16,657,899
2026-02-26	6.030	6.100	6.010	6.040	6.030	20,055,059
2026-02-25	5.990	6.060	5.980	6.040	6.030	21,138,663
2026-02-24	5.900	6.050	5.870	6.010	6.000	24,037,219
2026-02-13	6.000	6.000	5.860	5.890	5.881	21,797,791
2026-02-12	6.020	6.050	5.960	5.980	5.970	18,819,200
2026-02-11	5.960	6.100	5.940	6.020	6.010	24,028,171
2026-02-10	6.000	6.050	5.960	5.970	5.960	14,841,384
2026-02-09	6.020	6.050	5.970	6.010	6.000	17,523,852
2026-02-06	5.910	6.050	5.880	5.980	5.970	20,183,096
2026-02-05	5.920	6.060	5.920	5.940	5.931	20,744,558
2026-02-04	5.950	6.000	5.910	5.950	5.941	13,721,139
2026-02-03	6.020	6.050	5.900	5.950	5.941	25,113,642
2026-02-02	5.950	6.150	5.930	6.000	5.990	27,548,025
2026-01-30	6.080	6.140	5.990	5.990	5.980	23,882,532
2026-01-29	5.990	6.100	5.950	6.090	6.080	21,813,684
2026-01-28	6.060	6.110	6.030	6.050	6.040	14,494,275
2026-01-27	6.100	6.130	5.980	6.080	6.070	21,044,015
2026-01-26	6.190	6.220	6.060	6.100	6.090	36,686,478
2026-01-23	6.290	6.310	6.200	6.220	6.210	30,119,802
2026-01-22	6.260	6.370	6.210	6.290	6.280	26,158,680
2026-01-21	6.200	6.280	6.150	6.250	6.240	20,722,686
2026-01-20	6.250	6.310	6.180	6.200	6.190	20,680,380

← NewerPage 3 of 5 · 243 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.