Yunnan Jianzhijia Health-Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 91.152 | 92.388 | 89.676 | 90.588 | 36.498 | 619,883 |
| 2021-11-03 | 89.112 | 92.700 | 88.224 | 90.816 | 36.590 | 685,957 |
| 2021-11-02 | 93.048 | 93.816 | 88.440 | 90.000 | 36.261 | 726,945 |
| 2021-11-01 | 88.800 | 95.028 | 88.200 | 92.400 | 37.228 | 1,331,158 |
| 2021-10-29 | 85.920 | 87.312 | 85.248 | 86.760 | 34.956 | 284,021 |
| 2021-10-28 | 86.148 | 86.580 | 85.236 | 85.920 | 34.618 | 332,563 |
| 2021-10-27 | 91.260 | 91.740 | 86.400 | 86.640 | 34.908 | 1,165,069 |
| 2021-10-26 | 90.660 | 91.920 | 89.796 | 91.800 | 36.987 | 408,160 |
| 2021-10-25 | 90.252 | 91.200 | 90.012 | 90.660 | 36.527 | 198,482 |
| 2021-10-22 | 91.992 | 92.148 | 90.600 | 90.708 | 36.547 | 489,966 |
| 2021-10-21 | 91.452 | 92.868 | 90.360 | 91.992 | 37.064 | 385,548 |
| 2021-10-20 | 91.920 | 92.268 | 89.400 | 91.872 | 37.016 | 578,917 |
| 2021-10-19 | 92.280 | 93.324 | 91.056 | 91.560 | 36.890 | 624,564 |
| 2021-10-18 | 91.800 | 92.700 | 90.000 | 92.424 | 37.238 | 537,741 |
| 2021-10-15 | 93.132 | 94.296 | 92.424 | 92.772 | 37.378 | 823,459 |
| 2021-10-14 | 96.708 | 96.708 | 91.200 | 94.356 | 38.016 | 2,287,386 |
← NewerPage 21 of 21 · 1,216 trading days
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.