Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	95.496	98.400	94.056	97.560	52.597	1,586,894
2023-01-31	96.072	97.896	95.760	96.168	51.846	1,856,089
2023-01-30	106.06	108.55	95.856	97.932	52.797	2,719,824
2023-01-20	105.07	109.52	103.81	105.54	56.899	1,176,840
2023-01-19	103.32	106.19	103.32	105.07	56.646	584,790
2023-01-18	106.80	106.80	101.41	104.28	56.220	836,235
2023-01-17	104.60	108.79	102.49	104.41	56.291	971,796
2023-01-16	106.52	107.87	101.32	104.78	56.491	1,889,743
2023-01-13	105.06	106.81	102.70	105.08	56.653	1,473,764
2023-01-12	102.52	106.19	101.86	104.26	56.207	1,517,765
2023-01-11	103.94	105.84	102.61	105.36	56.802	899,992
2023-01-10	104.98	106.61	103.43	104.78	56.491	1,012,258
2023-01-09	105.18	106.81	103.74	104.56	56.368	984,759
2023-01-06	108.00	108.00	102.00	105.07	56.646	1,466,073
2023-01-05	106.88	110.27	105.06	106.00	57.145	1,997,759
2023-01-04	101.40	109.40	100.92	107.96	58.206	3,121,549
2023-01-03	96.072	104.88	96.000	100.92	54.408	3,274,978
2022-12-30	97.620	98.400	90.624	96.084	51.801	4,491,115
2022-12-29	89.256	96.924	89.040	96.924	52.254	2,869,904
2022-12-28	85.836	88.236	85.296	88.116	47.505	2,190,093
2022-12-27	86.724	87.612	82.812	85.740	46.224	2,056,564
2022-12-26	88.272	90.120	86.100	86.400	46.580	1,124,461
2022-12-23	89.808	90.000	87.060	88.272	47.589	1,085,691
2022-12-22	92.760	93.552	88.104	88.392	47.654	1,610,866
2022-12-21	93.996	94.008	90.480	91.872	49.530	1,182,301
2022-12-20	97.008	97.800	93.108	93.720	50.526	1,548,661
2022-12-19	99.048	100.80	94.140	95.760	51.626	2,430,313
2022-12-16	100.03	102.00	98.832	100.54	54.201	950,119
2022-12-15	104.62	104.62	100.07	101.75	54.854	1,278,524
2022-12-14	103.22	104.99	100.25	103.19	55.631	1,839,019
2022-12-13	110.28	111.44	102.96	104.52	56.349	2,712,591
2022-12-12	109.80	113.50	107.58	111.46	60.088	2,225,316
2022-12-09	105.16	110.76	104.60	110.38	59.506	1,756,583
2022-12-08	107.20	108.60	104.40	106.44	57.384	1,586,260
2022-12-07	104.21	109.36	102.36	106.56	57.449	2,198,532
2022-12-06	111.65	113.68	103.20	105.24	56.737	3,079,529
2022-12-05	114.00	118.66	109.81	114.12	61.524	3,874,366
2022-12-02	106.32	113.33	106.00	113.27	61.065	2,774,346
2022-12-01	110.40	115.80	99.672	108.00	58.225	4,641,131
2022-11-30	108.11	108.11	103.22	106.22	57.268	2,814,940
2022-11-29	100.62	112.66	100.20	109.20	58.872	2,653,108
2022-11-28	99.576	106.92	98.400	102.83	55.437	2,554,808
2022-11-25	99.936	100.86	95.412	99.384	53.580	1,607,071
2022-11-24	95.184	101.86	93.504	99.936	53.877	3,320,900
2022-11-23	93.840	97.200	90.948	95.184	51.316	2,945,489
2022-11-22	95.724	99.468	93.504	94.644	51.024	3,716,850
2022-11-21	99.816	100.20	92.256	97.680	52.661	7,064,805
2022-11-18	105.00	107.48	100.94	102.00	54.990	3,440,912
2022-11-17	97.464	105.55	94.656	105.55	56.905	4,459,881
2022-11-16	96.000	99.600	92.412	95.952	51.730	3,166,026
2022-11-15	93.600	98.700	92.424	96.216	51.872	6,683,778
2022-11-14	83.784	92.400	83.784	92.400	49.815	5,475,254
2022-11-11	83.496	86.352	82.488	84.000	45.286	2,136,997
2022-11-10	83.496	84.696	81.600	83.328	44.924	1,758,229
2022-11-09	80.808	85.104	79.788	83.508	45.021	2,452,642
2022-11-08	81.060	81.912	77.460	80.808	43.565	1,475,676
2022-11-07	82.140	82.200	78.144	79.068	42.627	1,737,050
2022-11-04	80.640	82.956	78.780	81.336	43.850	2,509,396
2022-11-03	78.576	80.736	75.996	79.932	43.093	2,458,472
2022-11-02	76.800	81.552	74.184	77.856	41.974	3,995,963

← NewerPage 16 of 21 · 1,212 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.