Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	70.968	72.000	69.972	70.740	50.532	252,155
2024-01-18	70.260	71.964	68.760	71.316	50.943	483,932
2024-01-17	70.800	72.480	70.800	71.592	51.141	418,115
2024-01-16	71.736	73.140	70.776	71.916	51.372	274,240
2024-01-15	70.776	70.776	70.776	70.776	50.558	0
2024-01-12	71.424	71.964	70.656	70.776	50.558	282,050
2024-01-11	72.744	72.780	70.884	71.472	51.055	394,335
2024-01-10	73.200	74.100	71.760	72.600	51.861	549,668
2024-01-09	73.236	73.956	71.952	73.488	52.495	636,803
2024-01-08	72.480	76.044	72.228	73.908	52.795	819,249
2024-01-05	73.200	74.856	72.744	73.296	52.358	615,813
2024-01-04	72.000	73.608	71.280	73.272	52.341	1,031,799
2024-01-03	74.256	74.388	71.580	72.120	51.518	1,353,460
2024-01-02	71.292	75.012	70.512	74.256	53.044	1,210,714
2023-12-29	69.852	72.108	68.856	71.280	50.918	1,000,908
2023-12-28	71.160	71.868	70.212	70.512	50.369	473,158
2023-12-27	69.540	72.348	68.424	71.496	51.072	545,171
2023-12-26	70.320	70.968	68.172	69.540	49.675	397,861
2023-12-25	69.396	70.680	67.968	70.476	50.343	318,219
2023-12-22	69.960	72.396	68.892	69.396	49.572	459,697
2023-12-21	70.356	71.940	67.332	70.152	50.112	451,989
2023-12-20	69.828	71.400	68.580	70.296	50.215	384,217
2023-12-19	70.608	70.608	68.124	69.276	49.486	311,709
2023-12-18	70.620	70.824	69.492	69.912	49.941	345,450
2023-12-15	71.352	71.532	70.224	70.620	50.446	207,733
2023-12-14	72.516	72.720	71.256	71.448	51.038	212,188
2023-12-13	72.504	73.296	71.412	71.796	51.286	290,299
2023-12-12	73.404	73.404	70.836	72.420	51.732	427,335
2023-12-11	70.944	72.600	70.692	72.336	51.672	523,307
2023-12-08	70.896	72.600	69.960	71.040	50.746	449,721
2023-12-07	70.344	71.328	69.948	70.668	50.481	373,560
2023-12-06	72.300	72.612	70.140	70.440	50.318	627,374
2023-12-05	72.756	74.040	71.724	72.612	51.869	582,759
2023-12-04	73.032	73.032	71.700	72.468	51.766	472,728
2023-12-01	72.156	75.108	71.880	72.840	52.032	902,384
2023-11-30	71.556	72.888	71.352	72.144	51.535	769,782
2023-11-29	71.424	73.140	70.440	71.988	51.423	738,312
2023-11-28	71.400	72.600	70.800	71.400	51.003	693,107
2023-11-27	70.728	73.080	69.660	71.856	51.329	1,031,749
2023-11-24	70.068	73.140	69.648	71.880	51.346	1,218,109
2023-11-23	70.572	71.040	69.504	70.584	50.421	533,819
2023-11-22	70.224	71.496	69.720	70.080	50.061	312,101
2023-11-21	70.380	71.400	70.104	70.524	50.378	389,650
2023-11-20	69.996	71.628	69.840	70.800	50.575	498,890
2023-11-17	69.000	70.152	69.000	70.080	50.061	238,040
2023-11-16	70.320	70.440	69.492	69.960	49.975	523,050
2023-11-15	72.336	72.348	69.432	70.260	50.189	623,104
2023-11-14	70.248	72.960	69.180	71.760	51.261	1,356,811
2023-11-13	69.840	72.000	68.448	70.452	50.326	1,134,793
2023-11-10	73.188	73.188	65.520	69.900	49.932	1,695,348
2023-11-09	66.432	67.800	65.532	67.116	47.943	752,307
2023-11-08	64.800	67.512	64.788	66.864	47.763	667,815
2023-11-07	66.108	66.672	64.800	65.424	46.735	778,483
2023-11-06	65.580	67.008	64.896	66.360	47.403	1,051,337
2023-11-03	64.716	67.536	63.996	66.360	47.403	1,742,939
2023-11-02	66.828	66.828	63.852	64.224	45.877	1,360,175
2023-11-01	60.192	66.396	59.532	66.168	47.266	2,111,641
2023-10-31	62.616	63.048	60.360	61.236	43.743	1,137,696
2023-10-30	62.724	64.020	61.332	63.048	45.037	1,298,550
2023-10-27	57.804	62.136	57.588	61.356	43.829	1,160,511

← NewerPage 12 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.