Jinzi Ham Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.210	6.330	6.190	6.280	6.270	25,367,962
2026-01-16	6.240	6.260	6.120	6.180	6.170	27,439,418
2026-01-15	6.370	6.370	6.180	6.210	6.200	30,674,646
2026-01-14	6.360	6.500	6.270	6.370	6.360	52,499,262
2026-01-13	6.250	6.650	6.170	6.360	6.350	76,098,920
2026-01-12	6.260	6.270	6.160	6.270	6.260	43,763,195
2026-01-09	6.210	6.250	6.140	6.250	6.240	36,347,527
2026-01-08	6.190	6.260	6.170	6.230	6.220	19,314,199
2026-01-07	6.250	6.270	6.200	6.210	6.200	21,377,357
2026-01-06	6.200	6.320	6.170	6.270	6.260	28,286,616
2026-01-05	6.100	6.220	6.090	6.200	6.190	31,200,907
2025-12-31	6.060	6.140	5.970	6.090	6.080	24,713,755
2025-12-30	6.080	6.120	5.980	6.010	6.000	30,184,900
2025-12-29	6.170	6.190	6.070	6.080	6.070	32,227,199
2025-12-26	6.220	6.220	6.140	6.160	6.150	28,013,823
2025-12-25	6.220	6.260	6.180	6.230	6.220	18,607,853
2025-12-24	6.210	6.270	6.160	6.220	6.210	22,878,313
2025-12-23	6.370	6.370	6.200	6.210	6.200	28,425,754
2025-12-22	6.310	6.390	6.260	6.380	6.370	29,079,941
2025-12-19	6.170	6.400	6.140	6.330	6.320	33,152,807
2025-12-18	6.230	6.310	6.160	6.160	6.150	27,793,000
2025-12-17	6.220	6.320	6.130	6.260	6.250	36,011,756
2025-12-16	6.430	6.590	6.200	6.220	6.210	45,205,880
2025-12-15	6.490	6.570	6.410	6.490	6.480	32,538,755
2025-12-12	6.570	6.620	6.450	6.540	6.530	41,028,864
2025-12-11	6.810	6.810	6.530	6.530	6.520	72,564,771
2025-12-10	6.950	7.180	6.850	6.880	6.869	101,492,371
2025-12-09	6.720	7.460	6.650	7.060	7.049	148,643,864
2025-12-08	6.700	6.870	6.650	6.800	6.789	113,034,496
2025-12-05	6.620	7.270	6.480	6.730	6.719	162,989,112
2025-12-04	6.510	6.880	6.430	6.610	6.599	130,504,522
2025-12-03	6.190	6.810	6.110	6.810	6.799	111,984,564
2025-12-02	6.390	6.450	6.170	6.190	6.180	54,944,566
2025-12-01	6.140	6.200	6.100	6.170	6.160	24,562,915
2025-11-28	6.230	6.230	6.050	6.170	6.160	34,617,895
2025-11-27	6.050	6.370	6.020	6.250	6.240	49,494,693
2025-11-26	6.050	6.280	6.040	6.110	6.100	35,190,277
2025-11-25	5.930	6.110	5.900	6.070	6.060	25,033,916
2025-11-24	5.950	5.980	5.810	5.900	5.891	24,025,183
2025-11-21	6.080	6.140	5.870	5.880	5.871	33,466,851
2025-11-20	6.210	6.310	6.120	6.140	6.130	26,631,647
2025-11-19	6.210	6.270	6.140	6.190	6.180	22,104,777
2025-11-18	6.360	6.380	6.190	6.220	6.210	32,872,794
2025-11-17	6.250	6.460	6.160	6.420	6.410	38,154,440
2025-11-14	6.230	6.320	6.190	6.230	6.220	20,679,033
2025-11-13	6.210	6.270	6.140	6.260	6.250	24,753,367
2025-11-12	6.320	6.400	6.150	6.210	6.200	32,796,488
2025-11-11	6.290	6.440	6.230	6.310	6.300	40,863,297
2025-11-10	6.220	6.250	6.180	6.230	6.220	30,624,435
2025-11-07	6.360	6.380	6.170	6.180	6.170	36,267,483
2025-11-06	6.400	6.430	6.280	6.360	6.350	34,372,496
2025-11-05	6.340	6.400	6.310	6.360	6.350	28,420,361
2025-11-04	6.590	6.590	6.350	6.420	6.410	38,806,419
2025-11-03	6.570	6.610	6.460	6.600	6.589	40,584,221
2025-10-31	6.680	6.690	6.590	6.590	6.579	39,228,512
2025-10-30	7.050	7.100	6.600	6.600	6.589	67,647,118
2025-10-29	7.040	7.160	6.900	6.960	6.949	66,274,082
2025-10-28	7.220	7.480	6.900	7.110	7.099	124,070,396
2025-10-27	7.000	7.220	7.000	7.220	7.208	58,983,225
2025-10-24	6.590	6.630	6.490	6.560	6.550	28,254,167

← NewerPage 4 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.