Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	54.372	56.376	53.868	55.440	29.889	360,126
2022-07-29	55.356	56.256	54.012	54.396	29.326	597,996
2022-07-28	56.376	56.376	54.876	55.344	29.837	498,487
2022-07-27	56.652	57.000	55.428	56.016	30.199	844,699
2022-07-26	56.364	57.108	55.728	56.472	30.445	201,791
2022-07-25	56.616	56.736	55.320	56.544	30.484	201,048
2022-07-22	57.000	57.456	55.500	56.136	30.264	384,450
2022-07-21	56.616	58.200	56.424	57.276	30.879	445,103
2022-07-20	55.716	57.720	55.356	57.336	30.911	700,024
2022-07-19	56.400	56.964	55.296	56.064	30.225	538,283
2022-07-18	53.496	58.668	53.496	56.256	30.329	1,630,197
2022-07-15	52.680	54.960	52.080	53.496	28.841	654,097
2022-07-14	52.812	53.580	52.800	53.112	28.634	377,222
2022-07-13	53.628	53.724	52.572	52.800	28.466	493,511
2022-07-12	54.144	54.252	53.292	53.628	28.912	356,647
2022-07-11	54.396	54.396	52.812	54.264	29.255	520,068
2022-07-08	53.940	54.660	52.896	54.120	29.177	566,525
2022-07-07	55.056	55.080	53.772	53.856	29.035	400,038
2022-07-06	54.600	56.184	53.388	55.080	29.695	837,292
2022-07-05	57.672	57.672	55.212	55.788	30.076	524,525
2022-07-04	55.080	58.104	54.732	57.000	30.730	999,862
2022-07-01	56.124	56.868	55.212	55.380	29.857	1,400,803
2022-06-30	62.184	62.184	57.408	57.864	31.196	2,691,166
2022-06-29	56.076	56.796	55.560	56.532	30.478	428,108
2022-06-28	56.088	56.400	55.560	56.340	30.374	292,745
2022-06-27	56.160	56.988	55.860	56.088	30.238	389,885
2022-06-24	55.464	57.168	55.464	56.184	30.290	630,149
2022-06-23	56.484	57.312	54.720	55.956	30.167	1,610,778
2022-06-22	54.396	58.656	53.952	57.300	30.892	2,598,289
2022-06-21	54.240	54.240	52.860	54.132	29.184	474,947
2022-06-20	53.400	54.456	53.388	53.700	28.951	348,241
2022-06-17	53.136	53.616	52.800	53.568	28.880	271,022
2022-06-16	53.136	53.700	52.824	53.568	28.880	334,427
2022-06-15	52.800	53.616	51.720	52.980	28.563	470,246
2022-06-14	53.100	53.100	51.600	52.296	28.194	515,890
2022-06-13	52.512	53.640	52.320	52.560	28.336	412,479
2022-06-10	53.088	53.760	52.356	53.100	28.627	469,641
2022-06-09	54.024	54.588	52.716	52.968	28.556	586,604
2022-06-08	54.012	54.780	52.992	54.024	29.125	625,517
2022-06-07	73.044	73.188	71.172	71.940	28.985	731,888
2022-06-06	71.256	73.620	71.256	72.960	29.396	609,921
2022-06-02	71.520	72.360	69.624	71.712	28.893	966,718
2022-06-01	67.608	73.260	66.600	71.460	28.792	1,557,960
2022-05-31	67.560	67.560	65.880	67.200	27.075	467,835
2022-05-30	66.432	67.404	66.096	66.984	26.988	417,886
2022-05-27	66.984	67.632	65.904	66.300	26.713	399,178
2022-05-26	68.160	69.540	66.840	67.188	27.070	700,489
2022-05-25	65.184	69.108	65.016	68.868	27.747	1,254,524
2022-05-24	66.348	68.040	65.412	65.484	26.384	910,352
2022-05-23	65.340	66.528	65.340	66.348	26.732	546,916
2022-05-20	63.168	65.388	62.784	65.328	26.321	657,004
2022-05-19	62.904	63.372	61.704	63.180	25.456	419,321
2022-05-18	64.224	64.536	63.540	63.708	25.668	508,673
2022-05-17	65.196	65.196	63.072	64.032	25.799	697,660
2022-05-16	65.328	65.808	64.536	64.668	26.055	391,623
2022-05-13	65.016	66.132	64.620	65.292	26.307	336,918
2022-05-12	65.400	66.216	64.500	65.052	26.210	708,076
2022-05-11	64.788	66.840	64.788	66.360	26.737	858,007
2022-05-10	64.680	65.760	63.840	65.160	26.253	762,563
2022-05-09	65.316	66.948	65.172	65.724	26.481	555,012

← NewerPage 18 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.