Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.910	17.260	16.560	16.600	16.600	2,295,600
2026-07-16	16.700	17.070	16.520	17.010	17.010	2,533,761
2026-07-15	16.320	16.820	16.200	16.700	16.700	2,922,760
2026-07-14	15.690	16.550	15.460	16.360	16.360	3,310,940
2026-07-13	15.560	15.830	15.390	15.650	15.650	1,871,300
2026-07-10	15.510	15.840	15.200	15.550	15.550	1,823,793
2026-07-09	15.630	15.790	15.300	15.450	15.450	1,063,696
2026-07-08	15.500	15.770	15.230	15.630	15.630	1,008,139
2026-07-07	16.130	16.130	15.520	15.610	15.610	1,284,807
2026-07-06	15.920	16.280	15.810	16.130	16.130	1,894,582
2026-07-03	15.450	16.120	15.430	16.020	16.020	2,435,094
2026-07-02	15.200	15.620	15.150	15.430	15.430	1,726,566
2026-07-01	14.640	15.250	14.520	15.230	15.230	1,958,900
2026-06-30	15.010	15.200	14.510	14.640	14.640	2,060,747
2026-06-29	14.820	15.220	14.410	15.120	15.120	1,759,000
2026-06-26	15.330	15.340	14.840	14.860	14.860	1,376,857
2026-06-25	15.420	15.570	15.120	15.350	15.350	1,174,752
2026-06-24	16.050	16.050	15.510	15.570	15.570	1,349,110
2026-06-23	15.590	16.190	15.360	15.880	15.880	1,549,936
2026-06-22	15.500	15.610	15.090	15.590	15.590	1,669,900
2026-06-18	15.650	15.840	15.460	15.630	15.630	1,742,845
2026-06-17	16.030	16.150	15.660	15.750	15.750	1,759,280
2026-06-16	16.580	16.620	16.000	16.150	16.150	1,803,757
2026-06-15	16.650	16.960	16.540	16.600	16.600	2,068,570
2026-06-12	16.740	16.830	16.540	16.760	16.760	2,789,411
2026-06-11	18.230	18.430	17.950	18.350	17.080	2,753,160
2026-06-10	18.070	18.350	17.810	18.340	17.071	1,866,284
2026-06-09	18.000	18.390	17.900	18.220	16.959	1,343,423
2026-06-08	18.010	18.280	17.660	17.970	16.726	1,750,874
2026-06-05	17.940	18.340	17.830	18.200	16.940	1,753,962
2026-06-04	17.950	18.100	17.660	17.740	16.512	1,282,000
2026-06-03	18.250	18.330	17.860	17.980	16.736	1,665,422
2026-06-02	18.850	18.850	18.220	18.260	16.996	1,697,436
2026-06-01	17.880	18.950	17.880	18.860	17.555	2,628,894
2026-05-29	17.860	18.120	17.790	18.040	16.792	1,515,063
2026-05-28	18.000	18.070	17.590	17.800	16.568	1,508,953
2026-05-27	18.350	18.390	17.840	17.990	16.745	2,024,934
2026-05-26	18.590	18.660	18.290	18.380	17.108	1,384,867
2026-05-25	18.690	18.920	18.480	18.630	17.341	1,695,963
2026-05-22	18.780	18.800	18.450	18.630	17.341	1,604,770
2026-05-21	19.200	19.400	18.630	18.640	17.350	1,895,698
2026-05-20	19.430	19.430	19.120	19.200	17.871	1,324,498
2026-05-19	19.370	19.620	19.180	19.450	18.104	1,435,400
2026-05-18	19.610	19.920	19.110	19.370	18.029	1,759,720
2026-05-15	19.660	19.980	19.600	19.710	18.346	1,803,520
2026-05-14	19.840	19.880	19.630	19.710	18.346	1,194,854
2026-05-13	19.930	20.070	19.660	19.790	18.420	1,625,364
2026-05-12	20.390	20.390	19.800	19.890	18.513	2,337,205
2026-05-11	20.250	20.500	20.220	20.460	19.044	1,874,650
2026-05-08	19.930	20.500	19.920	20.250	18.849	2,206,374
2026-05-07	20.120	20.240	19.920	19.930	18.551	1,633,805
2026-05-06	20.040	20.350	19.990	20.240	18.839	2,608,837
2026-04-30	19.850	20.220	19.700	20.060	18.672	2,775,922
2026-04-29	19.830	19.920	19.400	19.840	18.467	3,167,664
2026-04-28	19.780	20.250	19.720	19.830	18.458	5,070,478
2026-04-27	18.880	19.200	18.720	19.110	17.787	2,031,903
2026-04-24	18.790	18.940	18.530	18.860	17.555	1,135,027
2026-04-23	18.660	19.000	18.500	18.770	17.471	1,452,940
2026-04-22	18.800	18.880	18.690	18.790	17.490	830,600
2026-04-21	18.850	18.970	18.670	18.810	17.508	1,082,100

← NewerPage 2 of 5 · 242 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.