Jinzi Ham Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.860 | 6.900 | 6.460 | 6.540 | 6.530 | 51,463,595 |
| 2025-10-22 | 6.770 | 7.040 | 6.720 | 6.940 | 6.929 | 52,888,197 |
| 2025-10-21 | 6.520 | 6.860 | 6.460 | 6.810 | 6.799 | 49,943,343 |
| 2025-10-20 | 6.500 | 6.670 | 6.400 | 6.490 | 6.480 | 45,935,560 |
| 2025-10-17 | 6.980 | 7.050 | 6.400 | 6.420 | 6.410 | 84,893,152 |
| 2025-10-16 | 7.190 | 7.210 | 6.880 | 6.980 | 6.969 | 40,230,181 |
| 2025-10-15 | 7.010 | 7.220 | 6.810 | 7.190 | 7.179 | 50,775,303 |
| 2025-10-14 | 7.470 | 7.520 | 7.030 | 7.050 | 7.039 | 74,327,520 |
| 2025-10-13 | 7.400 | 7.590 | 7.110 | 7.340 | 7.328 | 120,389,115 |
| 2025-10-10 | 7.910 | 8.160 | 7.720 | 7.810 | 7.798 | 88,393,431 |
| 2025-10-09 | 7.630 | 8.390 | 7.520 | 8.040 | 8.027 | 148,956,948 |
| 2025-09-30 | 7.900 | 7.980 | 7.560 | 7.670 | 7.658 | 115,982,439 |
| 2025-09-29 | 8.240 | 8.450 | 7.820 | 7.920 | 7.907 | 188,359,669 |
| 2025-09-26 | 7.360 | 8.330 | 7.360 | 8.070 | 8.057 | 248,551,807 |
| 2025-09-25 | 7.390 | 7.890 | 7.200 | 7.570 | 7.558 | 214,611,133 |
| 2025-09-24 | 8.000 | 8.470 | 7.590 | 7.860 | 7.847 | 297,612,488 |
| 2025-09-23 | 7.850 | 7.850 | 7.600 | 7.850 | 7.837 | 257,107,964 |
| 2025-09-22 | 7.210 | 7.250 | 6.880 | 7.140 | 7.129 | 43,394,132 |
| 2025-09-19 | 7.330 | 7.390 | 7.180 | 7.210 | 7.198 | 27,322,282 |
| 2025-09-18 | 7.680 | 7.680 | 7.260 | 7.330 | 7.318 | 43,856,255 |
| 2025-09-17 | 7.650 | 7.710 | 7.550 | 7.590 | 7.578 | 24,888,969 |
| 2025-09-16 | 7.780 | 7.810 | 7.500 | 7.660 | 7.648 | 47,430,560 |
| 2025-09-15 | 7.970 | 8.090 | 7.760 | 7.780 | 7.768 | 42,630,664 |
| 2025-09-12 | 7.680 | 8.080 | 7.670 | 7.960 | 7.947 | 44,129,729 |
| 2025-09-11 | 7.520 | 7.660 | 7.420 | 7.650 | 7.638 | 28,945,224 |
| 2025-09-10 | 7.510 | 7.580 | 7.440 | 7.470 | 7.458 | 18,430,685 |
| 2025-09-09 | 7.550 | 7.680 | 7.390 | 7.500 | 7.488 | 31,840,118 |
| 2025-09-08 | 7.210 | 7.530 | 7.200 | 7.490 | 7.478 | 36,953,493 |
| 2025-09-05 | 7.150 | 7.200 | 7.040 | 7.190 | 7.179 | 15,009,537 |
| 2025-09-04 | 7.100 | 7.190 | 7.050 | 7.100 | 7.089 | 22,311,451 |
| 2025-09-03 | 7.360 | 7.370 | 7.060 | 7.080 | 7.069 | 32,533,183 |
| 2025-09-02 | 7.470 | 7.600 | 7.280 | 7.370 | 7.358 | 37,785,533 |
| 2025-09-01 | 7.260 | 7.490 | 7.150 | 7.460 | 7.448 | 31,845,714 |
| 2025-08-29 | 7.190 | 7.360 | 7.070 | 7.210 | 7.198 | 30,693,685 |
| 2025-08-28 | 7.130 | 7.270 | 7.020 | 7.210 | 7.198 | 28,800,343 |
| 2025-08-27 | 7.200 | 7.370 | 7.050 | 7.150 | 7.139 | 34,881,138 |
| 2025-08-26 | 7.140 | 7.240 | 6.980 | 7.170 | 7.159 | 26,907,195 |
| 2025-08-25 | 7.180 | 7.390 | 7.110 | 7.160 | 7.149 | 30,927,542 |
| 2025-08-22 | 7.150 | 7.180 | 7.080 | 7.140 | 7.129 | 15,173,391 |
| 2025-08-21 | 7.170 | 7.280 | 7.130 | 7.150 | 7.139 | 16,541,748 |
| 2025-08-20 | 7.150 | 7.190 | 7.100 | 7.170 | 7.159 | 18,225,209 |
| 2025-08-19 | 7.250 | 7.270 | 7.130 | 7.150 | 7.139 | 25,535,000 |
| 2025-08-18 | 7.240 | 7.440 | 7.210 | 7.250 | 7.238 | 30,369,205 |
| 2025-08-15 | 7.220 | 7.300 | 7.190 | 7.240 | 7.228 | 19,686,418 |
| 2025-08-14 | 7.340 | 7.350 | 7.200 | 7.220 | 7.208 | 23,944,254 |
| 2025-08-13 | 7.370 | 7.460 | 7.250 | 7.310 | 7.298 | 27,537,914 |
| 2025-08-12 | 7.450 | 7.470 | 7.170 | 7.380 | 7.368 | 42,331,808 |
| 2025-08-11 | 7.350 | 7.520 | 7.300 | 7.450 | 7.438 | 30,113,499 |
| 2025-08-08 | 7.220 | 7.390 | 7.200 | 7.350 | 7.338 | 24,883,516 |
| 2025-08-07 | 7.080 | 7.250 | 7.050 | 7.210 | 7.198 | 28,646,546 |
| 2025-08-06 | 7.060 | 7.150 | 7.000 | 7.090 | 7.079 | 29,626,038 |
| 2025-08-05 | 6.870 | 7.090 | 6.820 | 7.070 | 7.059 | 34,999,102 |
| 2025-08-04 | 6.770 | 6.930 | 6.500 | 6.870 | 6.859 | 41,232,425 |
| 2025-08-01 | 6.780 | 6.840 | 6.610 | 6.720 | 6.709 | 40,404,702 |
| 2025-07-31 | 6.330 | 6.630 | 6.300 | 6.570 | 6.560 | 40,219,267 |
| 2025-07-30 | 6.400 | 6.520 | 6.300 | 6.380 | 6.370 | 26,181,737 |
| 2025-07-29 | 6.370 | 6.430 | 6.320 | 6.420 | 6.410 | 25,191,390 |
| 2025-07-28 | 6.020 | 6.530 | 5.970 | 6.390 | 6.380 | 67,210,379 |
| 2025-07-25 | 6.000 | 6.100 | 5.960 | 5.980 | 5.970 | 31,960,623 |
| 2025-07-24 | 5.950 | 6.060 | 5.950 | 5.990 | 5.980 | 19,664,979 |
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.