Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	93.600	98.280	93.600	98.280	52.985	1,965,406
2023-04-26	86.640	89.616	85.056	89.340	48.165	1,407,339
2023-04-25	87.036	88.020	83.640	86.532	46.651	1,115,491
2023-04-24	86.820	87.468	84.696	87.036	46.923	1,095,469
2023-04-21	87.816	88.764	84.600	86.640	46.709	1,637,002
2023-04-20	89.040	89.040	86.436	87.816	47.343	613,658
2023-04-19	90.288	91.608	87.372	88.512	47.719	1,174,485
2023-04-18	90.408	91.656	88.920	90.816	48.961	840,626
2023-04-17	90.324	91.044	88.800	90.300	48.683	1,490,450
2023-04-14	94.236	94.980	90.384	90.804	48.954	996,039
2023-04-13	94.140	95.016	92.352	94.092	50.727	675,181
2023-04-12	93.576	95.004	92.172	94.080	50.720	721,513
2023-04-11	89.904	97.080	89.904	93.528	50.423	2,096,703
2023-04-10	90.576	90.960	87.096	89.820	48.424	1,648,403
2023-04-07	92.496	93.348	89.820	90.576	48.831	1,374,068
2023-04-06	92.532	96.588	90.264	93.084	50.183	2,151,059
2023-04-04	100.66	100.67	93.264	94.284	50.830	2,052,849
2023-04-03	103.20	104.04	92.076	103.63	55.870	2,637,109
2023-03-31	101.74	103.79	100.20	102.30	55.152	444,766
2023-03-30	103.73	103.73	99.720	101.77	54.867	472,559
2023-03-29	102.42	104.40	100.28	102.52	55.268	573,183
2023-03-28	98.400	106.15	98.400	102.37	55.191	960,940
2023-03-27	99.012	100.16	96.552	98.400	53.049	632,983
2023-03-24	100.20	101.98	97.524	98.040	52.855	750,717
2023-03-23	104.26	104.26	99.120	99.600	53.696	799,481
2023-03-22	106.63	109.06	103.31	103.80	55.961	1,033,990
2023-03-21	105.08	108.53	103.46	108.00	58.225	704,386
2023-03-20	104.05	107.40	102.32	105.40	56.821	1,171,834
2023-03-17	106.13	108.00	103.94	107.39	57.895	1,148,963
2023-03-16	101.74	108.20	99.360	107.33	57.863	2,514,024
2023-03-15	98.664	103.44	97.320	101.74	54.848	1,070,279
2023-03-14	99.084	101.63	97.932	97.980	52.823	807,805
2023-03-13	96.960	101.82	95.532	99.960	53.890	1,213,418
2023-03-10	98.508	98.844	95.628	96.540	52.047	620,566
2023-03-09	98.544	100.42	98.280	99.372	53.573	351,331
2023-03-08	98.364	99.828	97.236	98.532	53.121	317,720
2023-03-07	99.888	101.45	98.100	98.364	53.030	553,150
2023-03-06	98.916	100.63	97.320	99.888	53.852	537,030
2023-03-03	97.800	99.996	97.320	98.856	53.295	697,882
2023-03-02	99.000	99.564	96.840	97.260	52.435	623,278
2023-03-01	102.16	102.28	98.160	99.000	53.373	1,274,445
2023-02-28	100.78	103.39	99.492	102.28	55.139	720,710
2023-02-27	102.02	102.24	99.036	100.30	54.072	835,350
2023-02-24	102.12	103.43	100.80	101.52	54.731	627,900
2023-02-23	104.40	105.73	100.69	101.96	54.971	1,232,704
2023-02-22	106.80	107.89	103.22	105.18	56.705	1,346,056
2023-02-21	109.92	112.16	106.33	107.29	57.843	1,682,765
2023-02-20	110.98	112.61	105.61	111.59	60.159	2,322,541
2023-02-17	100.68	112.20	96.000	110.83	59.752	5,245,657
2023-02-16	107.24	108.82	100.80	102.53	55.275	5,102,672
2023-02-15	98.256	99.432	96.360	98.928	53.334	977,913
2023-02-14	96.828	99.000	95.856	98.232	52.959	934,183
2023-02-13	95.532	99.456	95.220	96.468	52.008	1,348,601
2023-02-10	92.748	96.600	91.884	95.208	51.329	1,182,351
2023-02-09	92.544	94.068	91.308	92.748	50.002	745,810
2023-02-08	91.356	94.788	91.356	92.808	50.035	811,644
2023-02-07	94.980	95.376	91.800	92.880	50.074	892,230
2023-02-06	95.304	96.936	93.000	95.016	51.225	1,010,490
2023-02-03	100.30	100.30	93.084	94.776	51.096	1,812,896
2023-02-02	97.560	104.39	97.560	100.67	54.272	1,473,492

← NewerPage 15 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.