Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	55.200	55.200	51.312	53.532	38.240	1,495,805
2024-04-23	55.560	56.400	54.720	54.792	39.140	444,022
2024-04-22	55.896	56.628	55.020	55.680	39.774	487,500
2024-04-19	55.020	55.740	54.384	55.632	39.740	463,210
2024-04-18	54.624	55.776	54.096	55.068	39.337	663,844
2024-04-17	54.456	55.188	53.544	54.660	39.046	721,404
2024-04-16	54.120	55.296	53.532	53.580	38.274	645,864
2024-04-15	54.780	56.220	53.892	54.888	39.208	674,955
2024-04-12	55.440	55.968	54.792	54.972	39.268	396,500
2024-04-11	54.960	56.520	54.960	55.776	39.843	750,892
2024-04-10	56.004	56.952	55.272	55.440	39.603	720,497
2024-04-09	53.412	56.664	53.040	56.280	40.203	1,197,083
2024-04-08	54.288	54.288	53.280	53.412	38.154	394,069
2024-04-03	54.720	55.188	54.132	54.288	38.780	408,809
2024-04-02	54.660	55.344	54.372	54.672	39.054	481,601
2024-04-01	53.280	54.960	53.280	54.780	39.131	1,123,307
2024-03-29	54.000	54.192	53.244	53.388	38.137	352,552
2024-03-28	54.360	54.936	53.592	54.096	38.643	949,409
2024-03-27	53.928	55.056	53.736	54.348	38.823	1,033,483
2024-03-26	54.492	54.492	53.196	54.096	38.643	792,298
2024-03-25	54.204	55.428	53.760	54.060	38.617	951,007
2024-03-22	54.708	54.708	53.172	54.240	38.746	994,978
2024-03-21	56.124	56.364	54.540	54.720	39.088	1,824,138
2024-03-20	57.168	57.240	56.112	56.172	40.126	1,702,179
2024-03-19	58.800	59.400	56.376	58.296	41.643	3,082,411
2024-03-18	59.868	60.000	58.212	59.844	42.749	531,694
2024-03-15	59.424	60.000	58.800	59.820	42.731	497,491
2024-03-14	59.040	59.868	58.788	59.436	42.457	652,070
2024-03-13	60.360	60.360	58.512	59.052	42.183	603,397
2024-03-12	59.736	60.900	59.424	60.192	42.997	650,879
2024-03-11	57.300	59.976	57.036	59.820	42.731	892,690
2024-03-08	56.736	57.624	56.376	57.312	40.940	591,445
2024-03-07	57.324	58.164	56.124	56.736	40.528	624,638
2024-03-06	58.272	58.584	56.772	57.552	41.111	475,211
2024-03-05	57.120	58.740	56.796	58.284	41.634	936,480
2024-03-04	58.080	58.296	56.580	57.528	41.094	1,120,392
2024-03-01	58.788	58.968	57.204	58.440	41.746	792,866
2024-02-29	57.000	58.908	56.916	58.908	42.080	686,772
2024-02-28	60.108	61.296	57.684	57.684	41.206	1,112,926
2024-02-27	58.608	60.468	57.840	60.132	42.954	857,082
2024-02-26	59.496	59.616	58.068	59.256	42.329	1,026,225
2024-02-23	60.264	60.924	58.200	59.796	42.714	1,228,421
2024-02-22	60.984	62.172	59.940	60.936	43.529	652,125
2024-02-21	61.476	63.720	60.468	61.908	44.223	762,793
2024-02-20	63.000	63.804	60.744	61.848	44.180	527,137
2024-02-19	63.360	66.348	60.468	62.940	44.960	1,500,895
2024-02-08	58.656	63.372	56.724	63.192	45.140	1,102,051
2024-02-07	55.020	60.276	54.120	57.612	41.154	1,607,160
2024-02-06	52.428	56.604	51.984	54.996	39.286	1,323,862
2024-02-05	54.312	55.728	51.456	53.028	37.880	997,125
2024-02-02	56.400	56.880	53.448	54.924	39.234	760,027
2024-02-01	56.988	58.152	55.932	56.148	40.108	457,929
2024-01-31	59.400	59.760	56.352	57.192	40.854	445,409
2024-01-30	60.972	60.984	58.992	58.992	42.140	538,710
2024-01-29	63.588	63.588	60.600	61.812	44.154	710,786
2024-01-26	64.140	64.140	62.508	62.892	44.926	332,693
2024-01-25	64.824	65.148	62.760	63.516	45.372	784,357
2024-01-24	66.000	66.000	62.016	64.764	46.263	1,061,276
2024-01-23	66.876	66.876	63.720	65.196	46.572	773,487
2024-01-22	70.416	71.064	66.456	67.044	47.892	431,925

← NewerPage 11 of 21 · 1,215 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.