Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.990	20.110	19.890	20.100	18.709	1,943,787
2026-01-14	20.070	20.280	19.830	20.030	18.644	3,455,685
2026-01-13	19.700	20.250	19.700	20.070	18.681	3,726,587
2026-01-12	19.830	19.950	19.720	19.890	18.513	1,940,545
2026-01-09	19.750	19.850	19.640	19.840	18.467	1,782,248
2026-01-08	19.550	19.760	19.510	19.750	18.383	1,420,437
2026-01-07	19.700	19.770	19.530	19.550	18.197	1,382,626
2026-01-06	19.620	19.750	19.600	19.700	18.337	1,635,226
2026-01-05	19.300	19.640	19.300	19.620	18.262	1,967,841
2025-12-31	19.250	19.330	19.130	19.220	17.890	1,311,381
2025-12-30	19.260	19.390	19.120	19.240	17.908	1,224,494
2025-12-29	19.500	19.510	19.240	19.340	18.002	1,412,200
2025-12-26	19.590	19.830	19.400	19.500	18.150	2,009,292
2025-12-25	19.590	19.640	19.530	19.590	18.234	1,203,015
2025-12-24	19.600	19.620	19.460	19.570	18.216	1,576,532
2025-12-23	19.840	19.840	19.500	19.580	18.225	2,251,726
2025-12-22	20.150	20.170	19.750	19.840	18.467	2,413,340
2025-12-19	20.160	20.460	19.760	20.180	18.783	4,004,591
2025-12-18	19.210	20.580	19.160	20.170	18.774	5,000,165
2025-12-17	19.070	19.350	19.020	19.300	17.964	1,477,270
2025-12-16	19.220	19.330	19.080	19.100	17.778	1,125,120
2025-12-15	19.260	19.440	19.120	19.320	17.983	1,161,278
2025-12-12	19.400	19.420	19.180	19.260	17.927	1,300,654
2025-12-11	19.960	19.960	19.300	19.340	18.002	2,548,212
2025-12-10	19.950	20.090	19.810	19.900	18.523	1,291,400
2025-12-09	20.210	20.210	19.940	19.950	18.569	1,554,400
2025-12-08	20.160	20.380	20.120	20.190	18.793	1,486,276
2025-12-05	20.000	20.160	19.720	20.160	18.765	1,587,563
2025-12-04	20.330	20.350	19.960	20.080	18.690	1,526,834
2025-12-03	20.280	20.560	20.180	20.280	18.876	1,538,800
2025-12-02	20.340	20.390	20.190	20.280	18.876	1,578,800
2025-12-01	20.240	20.390	20.140	20.290	18.886	1,604,536
2025-11-28	20.090	20.120	19.860	20.100	18.709	1,230,000
2025-11-27	20.110	20.210	19.910	20.090	18.700	1,395,940
2025-11-26	20.120	20.520	20.040	20.110	18.718	2,321,823
2025-11-25	19.870	20.250	19.870	20.110	18.718	1,875,780
2025-11-24	19.700	20.030	19.700	19.850	18.476	2,279,481
2025-11-21	20.500	20.690	19.610	19.660	18.299	4,451,311
2025-11-20	20.860	20.980	20.310	20.610	19.184	2,520,595
2025-11-19	21.350	21.370	20.810	20.850	19.407	1,978,616
2025-11-18	21.490	21.760	21.280	21.390	19.910	1,740,012
2025-11-17	21.910	22.010	21.500	21.560	20.068	2,576,818
2025-11-14	21.660	22.300	21.500	21.920	20.403	3,948,576
2025-11-13	21.750	21.750	21.450	21.680	20.180	2,385,732
2025-11-12	21.500	22.060	21.400	21.700	20.198	3,688,721
2025-11-11	21.320	21.540	21.080	21.430	19.947	1,875,543
2025-11-10	20.810	21.300	20.810	21.190	19.723	1,912,962
2025-11-07	20.700	20.940	20.610	20.900	19.454	1,330,077
2025-11-06	20.770	20.850	20.540	20.750	19.314	1,308,314
2025-11-05	20.610	20.800	20.530	20.750	19.314	1,210,767
2025-11-04	20.700	20.900	20.530	20.710	19.277	1,918,724
2025-11-03	20.630	20.750	20.460	20.710	19.277	1,879,280
2025-10-31	20.320	20.670	20.310	20.610	19.184	2,041,366
2025-10-30	20.350	20.770	20.300	20.410	18.997	3,634,175
2025-10-29	21.330	21.390	20.880	20.950	19.500	1,697,473
2025-10-28	21.210	21.460	21.150	21.200	19.733	1,261,240
2025-10-27	21.200	21.460	21.020	21.300	19.826	1,888,400
2025-10-24	21.510	21.530	21.040	21.120	19.658	1,637,392
2025-10-23	21.250	21.530	21.150	21.510	20.021	1,833,040
2025-10-22	21.200	21.470	21.080	21.270	19.798	1,885,311

← NewerPage 4 of 21 · 1,215 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.