Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	69.864	79.056	69.864	75.312	40.602	5,858,465
2022-10-31	70.800	72.276	70.800	72.276	38.966	3,179,681
2022-10-28	66.000	67.332	64.800	65.700	35.420	1,012,488
2022-10-27	68.760	69.084	64.680	66.000	35.582	1,610,303
2022-10-26	66.480	69.468	65.208	69.468	37.452	1,675,778
2022-10-25	65.364	69.216	64.560	66.792	36.009	1,702,558
2022-10-24	66.564	66.564	63.660	65.568	35.349	1,713,939
2022-10-21	62.304	67.536	61.740	66.816	36.022	2,659,699
2022-10-20	58.248	63.516	57.684	63.012	33.971	2,156,495
2022-10-19	59.208	60.912	57.972	58.380	31.474	1,160,341
2022-10-18	59.592	60.096	58.200	59.472	32.063	885,597
2022-10-17	59.988	62.256	59.256	59.400	32.024	1,426,857
2022-10-14	60.096	62.868	59.856	59.892	32.289	3,099,562
2022-10-13	59.520	60.444	58.812	60.108	32.405	948,889
2022-10-12	57.240	59.664	56.544	59.520	32.088	1,000,589
2022-10-11	57.048	57.696	55.896	57.504	31.002	980,746
2022-10-10	55.860	57.276	55.200	57.060	30.762	1,095,090
2022-09-30	54.504	56.016	54.504	55.848	30.109	549,667
2022-09-29	53.664	55.788	53.508	55.248	29.785	911,248
2022-09-28	51.576	54.096	51.540	53.400	28.789	1,339,665
2022-09-27	50.256	52.200	49.560	51.720	27.883	763,900
2022-09-26	50.400	51.324	49.500	49.848	26.874	652,567
2022-09-23	52.488	52.776	50.436	50.580	27.269	620,818
2022-09-22	53.568	53.568	52.116	52.152	28.116	387,715
2022-09-21	54.000	54.048	53.040	53.652	28.925	173,295
2022-09-20	53.448	54.096	53.280	53.856	29.035	267,836
2022-09-19	54.516	54.840	52.860	53.304	28.737	368,126
2022-09-16	55.368	55.800	54.216	54.384	29.320	599,495
2022-09-15	56.400	56.880	54.984	55.368	29.850	321,171
2022-09-14	55.764	56.604	54.948	56.484	30.452	617,955
2022-09-13	56.808	57.036	56.196	56.496	30.458	402,077
2022-09-09	56.964	57.936	56.400	56.520	30.471	526,709
2022-09-08	57.060	57.696	56.400	56.940	30.698	252,887
2022-09-07	57.024	57.384	56.760	57.024	30.743	316,364
2022-09-06	57.816	58.176	56.496	57.240	30.859	533,772
2022-09-05	58.248	59.376	57.360	57.840	31.183	916,227
2022-09-02	58.188	60.000	57.720	59.028	31.823	1,631,134
2022-09-01	56.604	57.804	56.064	57.612	31.060	976,454
2022-08-31	56.304	57.228	55.836	56.520	30.471	546,936
2022-08-30	56.388	57.816	55.692	56.700	30.568	1,515,563
2022-08-29	54.480	56.640	54.480	55.416	29.876	764,595
2022-08-26	54.480	55.068	53.640	54.960	29.630	389,896
2022-08-25	54.648	54.648	53.412	54.156	29.197	231,394
2022-08-24	54.936	55.296	53.520	54.240	29.242	403,072
2022-08-23	56.160	56.160	54.480	54.936	29.617	390,676
2022-08-22	55.464	56.016	54.360	55.932	30.154	439,133
2022-08-19	54.648	57.924	54.360	55.464	29.902	798,305
2022-08-18	54.648	54.900	54.252	54.648	29.462	195,412
2022-08-17	55.680	55.740	54.336	54.648	29.462	289,424
2022-08-16	55.200	55.536	54.720	55.284	29.805	274,574
2022-08-15	55.212	55.464	54.336	55.212	29.766	353,172
2022-08-12	55.440	55.560	54.900	55.212	29.766	375,229
2022-08-11	54.048	55.872	54.000	55.752	30.057	697,616
2022-08-10	54.240	55.128	53.340	54.048	29.138	561,328
2022-08-09	54.012	54.024	53.040	53.664	28.931	366,641
2022-08-08	55.440	55.440	53.556	53.760	28.983	705,725
2022-08-05	54.420	56.388	53.964	55.020	29.662	778,486
2022-08-04	54.468	54.504	53.616	54.120	29.177	562,924
2022-08-03	53.880	54.900	53.568	53.988	29.106	265,580
2022-08-02	55.020	55.020	52.764	53.916	29.067	612,463

← NewerPage 17 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.