Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	67.416	67.416	65.532	66.192	47.283	457,744
2023-07-26	67.020	67.620	66.756	67.080	47.918	574,520
2023-07-25	66.876	68.256	66.720	66.900	47.789	548,030
2023-07-24	69.360	69.360	66.600	66.876	47.772	453,630
2023-07-21	67.176	67.416	66.060	66.804	47.720	683,015
2023-07-20	68.400	68.796	67.176	67.176	47.986	657,099
2023-07-19	68.400	69.828	67.224	68.400	48.860	435,001
2023-07-18	69.996	70.404	65.616	69.492	49.641	2,137,774
2023-07-17	69.156	71.184	66.720	70.872	50.626	1,459,293
2023-07-14	69.348	70.032	68.400	68.760	49.118	528,947
2023-07-13	70.320	70.788	69.180	69.780	49.846	662,461
2023-07-12	71.328	71.616	70.140	70.140	50.103	558,780
2023-07-11	71.988	72.108	70.896	71.400	51.003	429,625
2023-07-10	73.536	73.716	70.656	71.964	51.406	1,238,326
2023-07-07	73.236	74.196	72.276	73.560	52.546	346,988
2023-07-06	74.724	74.724	72.960	73.620	52.589	425,398
2023-07-05	73.056	74.880	72.180	74.520	53.232	768,283
2023-07-04	74.760	74.760	71.064	73.380	52.418	1,063,859
2023-07-03	76.800	76.800	72.816	74.376	53.129	856,500
2023-06-30	100.51	102.83	99.336	100.60	54.233	684,630
2023-06-29	100.52	102.36	98.760	99.960	53.890	783,052
2023-06-28	98.928	102.12	97.800	100.13	53.981	1,006,578
2023-06-27	98.256	101.40	97.776	98.124	52.901	891,308
2023-06-26	98.820	100.12	97.368	97.740	52.694	670,332
2023-06-21	102.00	103.20	98.880	99.468	53.625	559,474
2023-06-20	101.68	104.68	100.79	102.12	55.055	926,104
2023-06-19	98.232	104.40	97.692	101.04	54.473	1,878,637
2023-06-16	101.26	102.46	98.232	98.592	53.153	1,366,404
2023-06-15	102.92	104.16	101.26	101.69	54.822	1,766,000
2023-06-14	94.452	102.96	92.604	102.96	55.508	3,113,468
2023-06-13	93.528	95.340	92.544	93.600	50.462	460,925
2023-06-12	92.316	93.780	90.132	93.264	50.281	796,944
2023-06-09	93.756	94.320	91.560	91.860	49.524	426,234
2023-06-08	94.344	96.456	91.716	93.288	50.293	1,234,541
2023-06-07	94.236	96.792	93.900	96.000	51.756	885,970
2023-06-06	98.088	99.600	93.228	94.800	51.109	1,480,755
2023-06-05	97.008	99.996	95.496	97.860	52.758	737,782
2023-06-02	96.288	98.940	95.856	96.036	51.775	711,002
2023-06-01	95.160	96.000	93.228	95.760	51.626	704,210
2023-05-31	93.600	95.244	92.592	94.476	50.934	544,152
2023-05-30	95.424	96.792	92.400	93.588	50.455	877,253
2023-05-29	93.828	96.300	93.000	95.400	51.432	707,616
2023-05-26	90.000	94.224	90.000	93.492	50.403	481,505
2023-05-25	94.536	94.608	92.676	94.032	50.695	462,194
2023-05-24	94.800	95.172	93.252	94.092	50.727	617,613
2023-05-23	95.460	96.360	93.420	95.388	51.426	788,204
2023-05-22	90.600	95.400	88.800	94.548	50.973	1,179,215
2023-05-19	88.560	91.800	86.820	90.600	48.844	770,420
2023-05-18	90.180	90.792	87.456	88.080	47.486	905,724
2023-05-17	91.068	91.068	88.872	90.372	48.721	929,758
2023-05-16	94.296	94.296	90.000	90.396	48.734	1,122,096
2023-05-15	92.556	95.364	92.160	94.104	50.733	629,502
2023-05-12	91.404	96.348	91.032	93.960	50.656	1,002,800
2023-05-11	93.360	94.284	90.084	91.212	49.174	1,221,948
2023-05-10	93.600	94.188	92.040	92.964	50.119	832,182
2023-05-09	95.844	95.880	93.336	93.432	50.371	867,893
2023-05-08	97.488	98.016	94.680	95.496	51.484	1,299,382
2023-05-05	97.200	98.472	96.000	97.488	52.558	1,001,655
2023-05-04	96.960	99.360	95.004	96.984	52.286	1,840,075
2023-04-28	99.000	99.000	93.000	97.548	52.590	3,006,562

← NewerPage 14 of 21 · 1,216 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.