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 |
Page 1 of 1 · 17 trading days
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.