Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	65.160	66.252	65.160	65.856	26.534	565,974
2022-05-05	67.356	68.076	66.252	66.444	26.771	910,340
2022-04-29	65.316	68.640	64.872	67.608	27.240	1,418,667
2022-04-28	64.992	67.596	63.348	65.352	26.331	1,185,460
2022-04-27	65.208	66.000	63.048	65.076	26.219	1,153,631
2022-04-26	67.620	69.180	66.012	66.792	26.911	882,779
2022-04-25	71.328	72.996	65.856	66.000	26.592	740,752
2022-04-22	71.472	72.984	70.524	72.180	29.082	395,662
2022-04-21	73.584	74.508	72.000	72.024	29.019	387,111
2022-04-20	74.172	75.240	73.656	74.256	29.918	354,562
2022-04-19	75.288	75.888	72.624	74.400	29.976	670,017
2022-04-18	72.600	76.440	71.640	75.900	30.580	785,126
2022-04-15	75.624	75.624	72.156	72.600	29.251	742,173
2022-04-14	73.800	75.792	73.800	75.144	30.276	417,818
2022-04-13	74.016	75.468	72.924	74.136	29.870	641,608
2022-04-12	72.360	74.520	71.400	74.424	29.986	401,320
2022-04-11	75.984	77.364	72.000	72.720	29.299	891,836
2022-04-08	76.608	76.800	74.256	75.324	30.348	561,350
2022-04-07	76.104	76.656	74.508	75.708	30.503	373,777
2022-04-06	76.356	77.808	75.612	76.164	30.687	429,554
2022-04-01	76.896	76.896	75.384	76.512	30.827	704,479
2022-03-31	75.588	78.408	75.156	76.716	30.909	637,784
2022-03-30	75.060	76.428	73.788	76.152	30.682	570,527
2022-03-29	74.748	75.192	73.800	74.400	29.976	558,426
2022-03-28	75.144	75.180	72.120	74.640	30.073	557,392
2022-03-25	75.000	76.188	74.544	74.760	30.121	469,820
2022-03-24	74.760	75.360	73.944	74.760	30.121	543,858
2022-03-23	75.552	75.912	73.236	74.760	30.121	502,622
2022-03-22	76.632	77.352	74.028	75.192	30.295	1,033,374
2022-03-21	75.936	77.820	75.672	76.692	30.900	1,111,472
2022-03-18	73.776	77.328	73.428	76.056	30.643	1,206,778
2022-03-17	73.932	78.444	72.012	73.908	29.778	1,088,917
2022-03-16	74.172	74.940	69.660	73.080	29.444	1,566,724
2022-03-15	78.000	78.000	72.624	72.972	29.401	1,260,897
2022-03-14	85.176	85.212	79.848	80.040	32.249	1,078,020
2022-03-11	77.760	84.120	77.016	83.880	33.796	1,438,250
2022-03-10	79.632	81.288	77.856	78.720	31.717	1,014,909
2022-03-09	82.536	83.400	76.056	78.600	31.668	1,012,622
2022-03-08	85.200	85.680	81.684	81.816	32.964	772,548
2022-03-07	87.420	88.248	85.212	85.608	34.492	568,948
2022-03-04	86.388	88.788	85.812	87.672	35.324	869,876
2022-03-03	85.992	86.760	85.140	86.388	34.806	570,959
2022-03-02	85.320	85.800	84.216	85.476	34.439	794,494
2022-03-01	86.676	87.120	84.468	85.320	34.376	1,716,044
2022-02-28	87.600	87.780	84.240	84.420	34.013	1,549,361
2022-02-25	88.188	88.644	87.264	87.708	35.338	678,119
2022-02-24	89.352	92.988	87.816	88.188	35.531	1,474,217
2022-02-23	89.268	89.520	88.236	89.388	36.015	617,613
2022-02-22	89.784	90.144	88.284	89.136	35.913	266,518
2022-02-21	89.544	90.432	88.692	90.168	36.329	273,747
2022-02-18	89.016	89.592	87.840	89.184	35.933	336,872
2022-02-17	89.988	90.300	89.040	89.460	36.044	331,927
2022-02-16	89.424	90.756	89.196	89.856	36.203	405,126
2022-02-15	90.000	90.000	88.800	89.364	36.005	495,186
2022-02-14	89.172	89.952	88.452	89.952	36.242	349,436
2022-02-11	91.788	93.048	89.400	89.400	36.020	628,316
2022-02-10	92.472	93.228	91.224	92.556	37.291	424,669
2022-02-09	91.200	92.340	90.144	92.148	37.127	439,812
2022-02-08	90.972	92.256	89.604	92.004	37.069	571,483
2022-02-07	89.412	92.040	89.412	90.672	36.532	706,758

← NewerPage 19 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.