Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	56.784	58.080	56.184	57.840	41.317	471,991
2023-10-25	55.800	57.300	55.728	56.772	40.554	571,349
2023-10-24	54.960	56.160	54.408	55.776	39.843	507,647
2023-10-23	56.364	56.580	54.348	54.852	39.183	459,433
2023-10-20	56.760	56.760	55.404	55.608	39.723	411,630
2023-10-19	56.940	57.300	55.776	56.160	40.117	359,527
2023-10-18	58.020	58.032	56.424	57.288	40.923	536,539
2023-10-17	57.012	58.188	57.012	58.020	41.446	511,714
2023-10-16	57.588	58.764	57.132	57.528	41.094	584,458
2023-10-13	57.912	58.224	57.012	57.792	41.283	574,610
2023-10-12	57.600	60.660	57.600	57.960	41.403	960,374
2023-10-11	56.880	58.416	56.820	57.432	41.026	626,384
2023-10-10	59.328	59.436	56.760	56.904	40.648	1,184,226
2023-10-09	60.444	60.960	59.088	59.328	42.380	601,995
2023-09-28	60.612	61.740	59.880	60.384	43.134	960,940
2023-09-27	61.428	61.488	57.960	61.140	43.674	1,585,245
2023-09-26	61.656	61.908	60.708	61.020	43.589	415,878
2023-09-25	62.040	62.688	60.660	61.188	43.709	522,550
2023-09-22	60.660	62.124	60.000	61.860	44.189	459,080
2023-09-21	61.620	61.908	60.000	60.840	43.460	270,899
2023-09-20	61.380	61.920	60.972	61.548	43.966	267,767
2023-09-19	61.752	62.424	61.212	61.380	43.846	452,529
2023-09-18	61.344	62.352	60.648	61.740	44.103	526,882
2023-09-15	61.152	61.716	60.192	61.056	43.614	354,457
2023-09-14	62.172	62.340	60.132	60.756	43.400	548,871
2023-09-13	62.760	64.056	61.740	62.160	44.403	433,557
2023-09-12	60.936	63.480	60.600	62.736	44.814	1,033,112
2023-09-11	59.616	62.232	59.616	60.936	43.529	637,861
2023-09-08	59.232	59.760	58.932	59.616	42.586	202,770
2023-09-07	59.664	60.528	59.148	59.196	42.286	378,541
2023-09-06	60.756	61.080	59.760	60.012	42.869	390,880
2023-09-05	60.060	61.200	59.880	60.756	43.400	675,747
2023-09-04	61.272	62.280	59.640	60.504	43.220	886,030
2023-09-01	62.328	62.820	60.960	61.224	43.734	447,030
2023-08-31	62.016	62.760	61.224	62.124	44.377	535,987
2023-08-30	61.632	64.380	61.056	62.760	44.832	677,600
2023-08-29	62.004	62.988	60.504	62.736	44.814	849,966
2023-08-28	66.804	67.056	60.372	62.376	44.557	1,385,627
2023-08-25	63.756	65.004	63.348	63.720	45.517	558,045
2023-08-24	64.812	65.328	62.952	64.596	46.143	1,232,483
2023-08-23	65.664	66.696	64.680	65.304	46.649	312,930
2023-08-22	67.380	67.380	65.172	65.988	47.137	448,884
2023-08-21	67.932	68.520	66.972	67.236	48.029	408,058
2023-08-18	67.452	69.564	66.708	68.280	48.775	753,433
2023-08-17	69.084	69.624	67.848	68.556	48.972	571,370
2023-08-16	69.852	70.704	69.012	69.012	49.298	547,912
2023-08-15	70.512	72.600	69.120	70.464	50.335	917,952
2023-08-14	68.148	70.728	67.332	70.512	50.369	953,443
2023-08-11	69.504	72.336	68.880	69.492	49.641	853,900
2023-08-10	69.600	69.792	68.484	68.940	49.246	422,305
2023-08-09	69.012	71.280	68.376	69.972	49.983	812,754
2023-08-08	69.420	70.524	68.292	69.396	49.572	825,108
2023-08-07	70.584	70.668	68.196	69.420	49.589	1,411,305
2023-08-04	71.028	71.940	67.716	70.644	50.463	2,873,905
2023-08-03	64.572	71.028	64.080	71.028	50.738	3,197,150
2023-08-02	63.468	64.776	62.868	64.572	46.126	1,000,269
2023-08-01	64.908	65.160	63.276	63.600	45.432	773,454
2023-07-31	66.732	66.792	64.200	64.896	46.357	875,043
2023-07-28	65.760	66.864	65.760	66.720	47.660	289,189
2023-07-27	67.416	67.416	65.532	66.192	47.283	457,744

← NewerPage 13 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.