Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	21.490	21.540	20.810	20.820	18.445	2,415,464
2024-07-22	21.510	21.630	21.130	21.490	19.039	1,626,149
2024-07-19	21.970	21.970	21.300	21.560	19.101	2,634,072
2024-07-18	21.300	21.990	20.910	21.850	19.358	3,959,285
2024-07-17	20.800	22.040	20.700	21.560	19.101	4,838,610
2024-07-16	21.040	21.170	20.600	20.770	18.401	1,596,555
2024-07-15	21.520	21.620	20.900	21.030	18.631	1,861,112
2024-07-12	22.550	22.560	21.460	21.660	19.190	2,582,452
2024-07-11	22.010	22.640	21.800	22.220	19.686	4,382,252
2024-07-10	22.670	22.670	21.090	21.680	19.207	7,652,372
2024-07-09	24.320	24.400	23.200	23.430	20.758	2,794,164
2024-07-08	25.010	25.040	23.980	24.360	21.582	1,684,587
2024-07-05	24.950	24.950	24.950	24.950	22.104	0
2024-07-04	25.910	25.990	24.820	24.950	22.104	1,931,106
2024-07-03	26.750	26.880	25.800	25.910	22.955	2,123,697
2024-07-02	27.010	27.520	26.620	26.750	23.699	2,103,916
2024-07-01	25.670	27.100	25.670	27.020	23.938	2,805,805
2024-06-28	27.200	27.220	25.910	25.950	22.990	2,421,492
2024-06-27	28.000	28.050	26.800	26.870	23.805	2,261,512
2024-06-26	27.580	27.960	27.200	27.950	24.762	2,085,295
2024-06-25	28.180	28.440	27.270	27.730	24.567	2,531,187
2024-06-24	29.990	29.990	28.040	28.110	24.904	2,111,358
2024-06-21	29.990	30.180	29.320	30.030	26.605	1,258,438
2024-06-20	30.440	30.500	29.210	29.990	26.569	1,683,202
2024-06-19	32.150	32.310	30.460	30.600	27.110	1,456,303
2024-06-18	32.400	32.490	31.910	32.120	28.457	758,304
2024-06-17	32.900	33.190	31.980	32.360	28.669	1,243,248
2024-06-14	34.610	34.760	32.950	33.260	29.467	2,616,333
2024-06-13	36.640	37.090	34.030	34.940	30.955	1,671,534
2024-06-12	38.000	38.460	36.580	36.900	32.691	630,154
2024-06-11	37.110	38.020	36.630	37.900	33.577	550,508
2024-06-07	37.140	37.950	36.890	37.460	33.187	684,398
2024-06-06	37.010	39.400	36.610	37.030	32.807	763,664
2024-06-05	48.420	48.670	47.310	47.530	33.952	533,640
2024-06-04	49.170	49.730	48.160	48.880	34.917	882,744
2024-06-03	49.800	50.880	48.080	49.480	35.345	831,600
2024-05-31	49.990	50.400	49.490	49.800	35.574	519,480
2024-05-30	49.820	50.280	49.010	49.390	35.281	583,971
2024-05-29	49.530	50.420	49.530	49.900	35.645	237,240
2024-05-28	51.160	51.160	49.500	50.300	35.931	929,049
2024-05-27	50.810	51.250	49.880	51.150	36.538	813,487
2024-05-24	52.660	52.660	50.550	50.800	36.288	389,295
2024-05-23	51.310	52.270	50.580	52.190	37.281	615,096
2024-05-22	51.360	52.500	51.090	51.310	36.652	398,470
2024-05-21	50.160	53.500	49.980	51.570	36.838	1,170,175
2024-05-20	51.700	51.700	49.980	50.660	36.188	808,164
2024-05-17	52.000	52.320	50.520	51.500	36.788	755,280
2024-05-16	53.760	53.880	51.510	52.150	37.253	950,868
2024-05-15	53.440	55.000	53.310	53.540	38.245	1,114,756
2024-05-14	52.660	54.450	52.130	54.120	38.660	1,227,976
2024-05-13	50.400	54.470	50.080	52.810	37.724	2,201,662
2024-05-10	50.640	51.200	50.020	50.630	36.167	910,287
2024-05-09	47.710	51.210	47.710	50.620	36.160	2,175,799
2024-05-08	48.520	48.580	47.530	47.660	34.045	710,520
2024-05-07	48.900	49.800	48.020	48.580	34.702	1,401,882
2024-05-06	47.750	49.290	47.750	49.050	35.038	1,497,493
2024-04-30	57.336	57.708	56.160	57.288	40.923	1,067,004
2024-04-29	55.572	57.816	55.248	57.576	41.129	1,755,851
2024-04-26	54.840	57.300	53.520	57.228	40.880	1,836,392
2024-04-25	53.364	55.920	53.304	55.224	39.448	1,194,970

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	1.2700 CNY
2025-06-18	1.1000 CNY
2024-06-06	1.5420 CNY
2023-07-03	1.8980 CNY
2022-06-08	2.0475 CNY
2021-05-21	2.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.