Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	90.036	90.720	88.836	89.400	36.020	566,810
2022-01-27	90.636	91.152	88.476	88.908	35.821	747,944
2022-01-26	91.992	93.048	90.120	90.792	36.581	630,623
2022-01-25	95.316	95.808	91.644	91.704	36.948	1,077,451
2022-01-24	94.716	97.728	93.516	95.352	38.418	1,517,248
2022-01-21	94.668	95.940	92.244	94.788	38.191	1,185,445
2022-01-20	98.064	98.220	94.200	94.296	37.992	1,117,394
2022-01-19	98.256	99.000	96.216	97.668	39.351	1,088,985
2022-01-18	98.856	98.856	96.048	96.936	39.056	778,564
2022-01-17	99.744	101.72	96.696	98.112	39.530	1,210,800
2022-01-14	100.19	100.91	98.484	99.744	40.187	822,861
2022-01-13	100.86	101.52	99.096	100.39	40.448	1,021,523
2022-01-12	104.75	104.75	100.46	101.29	40.811	1,369,863
2022-01-11	99.828	106.43	99.204	103.92	41.870	2,869,216
2022-01-10	100.16	102.00	98.076	100.43	40.463	1,521,637
2022-01-07	102.44	102.60	99.036	100.85	40.632	1,454,354
2022-01-06	100.32	103.19	98.808	101.94	41.072	2,374,133
2022-01-05	99.840	101.50	97.500	100.25	40.390	3,296,514
2022-01-04	92.136	100.75	92.124	99.948	40.270	6,400,594
2021-12-31	90.276	95.364	89.292	91.884	37.021	2,451,328
2021-12-30	90.600	90.840	88.800	88.800	35.778	1,017,126
2021-12-29	91.548	94.332	90.480	90.576	36.494	1,273,829
2021-12-28	92.940	95.460	91.776	92.880	37.422	3,074,709
2021-12-27	87.696	96.360	87.132	93.120	37.519	3,787,006
2021-12-24	86.760	87.960	86.736	87.600	35.295	518,426
2021-12-23	87.588	87.588	86.436	86.760	34.956	586,343
2021-12-22	88.716	88.800	87.600	87.600	35.295	332,135
2021-12-21	86.700	88.548	86.640	88.548	35.676	603,684
2021-12-20	87.600	88.320	86.580	86.640	34.908	954,417
2021-12-17	90.000	90.000	87.012	87.408	35.217	1,301,857
2021-12-16	90.048	90.600	89.460	89.568	36.087	601,949
2021-12-15	90.828	91.128	89.772	89.868	36.208	454,880
2021-12-14	91.680	92.040	90.804	90.912	36.629	545,633
2021-12-13	93.360	93.360	91.032	91.212	36.750	481,379
2021-12-10	92.844	93.456	91.920	92.496	37.267	597,499
2021-12-09	89.688	94.320	88.560	92.856	37.412	1,132,409
2021-12-08	88.068	90.000	87.816	89.700	36.141	545,701
2021-12-07	87.228	88.296	87.228	88.068	35.483	431,549
2021-12-06	88.536	89.304	87.264	87.372	35.203	674,075
2021-12-03	90.276	91.164	87.984	88.560	35.681	881,673
2021-12-02	92.400	92.604	90.240	90.624	36.513	531,366
2021-12-01	91.032	92.328	89.676	91.992	37.064	989,729
2021-11-30	88.884	91.500	88.872	91.032	36.677	376,498
2021-11-29	90.312	91.560	88.812	88.872	35.807	398,282
2021-11-26	92.364	92.472	90.744	91.080	36.697	427,401
2021-11-25	92.736	93.552	90.972	92.952	37.451	665,988
2021-11-24	93.132	93.360	92.016	92.760	37.373	306,207
2021-11-23	91.920	93.120	91.440	92.688	37.344	412,748
2021-11-22	93.600	93.624	91.512	91.656	36.929	496,691
2021-11-19	93.156	94.032	92.760	93.576	37.702	190,226
2021-11-18	94.560	95.520	92.532	93.156	37.533	501,000
2021-11-17	95.304	96.516	94.416	95.040	38.292	424,698
2021-11-16	94.176	96.744	93.996	95.112	38.321	727,688
2021-11-15	92.256	94.800	92.256	93.960	37.857	598,140
2021-11-12	92.460	93.180	91.800	92.796	37.388	422,635
2021-11-11	92.328	93.456	91.992	92.508	37.272	442,982
2021-11-10	91.296	93.000	90.840	92.448	37.248	480,281
2021-11-09	90.312	92.388	89.784	91.296	36.784	416,737
2021-11-08	92.400	94.200	90.276	90.588	36.498	513,878
2021-11-05	90.480	93.000	89.988	92.280	37.180	677,859

← NewerPage 20 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.