Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.930	21.240	20.850	21.200	19.733	1,888,007
2025-10-20	20.580	20.930	20.560	20.930	19.481	1,438,400
2025-10-17	20.770	20.930	20.550	20.580	19.156	1,477,707
2025-10-16	20.880	21.040	20.740	20.850	19.407	1,462,220
2025-10-15	20.550	20.900	20.490	20.800	19.360	1,657,022
2025-10-14	20.550	20.680	20.480	20.550	19.128	1,551,500
2025-10-13	20.240	20.610	20.000	20.520	19.100	1,908,772
2025-10-10	20.650	20.920	20.550	20.730	19.295	1,547,441
2025-10-09	20.500	20.650	20.290	20.650	19.221	1,460,844
2025-09-30	20.470	20.720	20.340	20.570	19.146	1,500,116
2025-09-29	20.450	20.480	20.150	20.470	19.053	1,740,925
2025-09-26	20.510	20.580	20.280	20.380	18.970	1,564,085
2025-09-25	20.860	21.000	20.460	20.500	19.081	1,714,120
2025-09-24	20.640	20.920	20.270	20.860	19.416	1,457,376
2025-09-23	20.920	20.990	20.260	20.710	19.277	2,334,564
2025-09-22	21.540	21.580	20.920	21.020	19.565	1,869,200
2025-09-19	21.520	21.560	21.120	21.520	20.031	1,730,836
2025-09-18	21.980	22.090	21.330	21.520	20.031	3,130,400
2025-09-17	21.920	22.140	21.900	21.980	20.459	1,655,556
2025-09-16	21.730	22.100	21.660	22.000	20.477	2,242,283
2025-09-15	21.820	21.820	21.640	21.730	20.226	1,309,056
2025-09-12	21.910	22.180	21.700	21.820	20.310	1,768,983
2025-09-11	21.780	21.920	21.470	21.900	20.384	1,903,748
2025-09-10	21.880	21.880	21.690	21.770	20.263	1,403,253
2025-09-09	21.960	22.020	21.700	21.880	20.366	2,025,300
2025-09-08	21.500	21.980	21.500	21.960	20.440	3,331,643
2025-09-05	21.580	21.580	21.200	21.530	20.040	2,016,152
2025-09-04	21.160	21.560	21.100	21.560	20.068	2,886,736
2025-09-03	21.510	21.680	21.130	21.170	19.705	2,048,662
2025-09-02	21.420	21.560	21.110	21.480	19.993	2,314,525
2025-09-01	21.290	21.550	21.030	21.460	19.975	3,008,235
2025-08-29	20.990	21.910	20.960	21.310	19.835	4,190,519
2025-08-28	20.880	21.110	20.240	20.680	19.249	3,463,219
2025-08-27	21.840	21.850	20.900	20.930	19.481	4,494,915
2025-08-26	21.620	21.850	21.510	21.780	20.273	2,893,925
2025-08-25	21.700	21.700	21.450	21.660	20.161	2,910,843
2025-08-22	21.850	21.940	21.450	21.660	20.161	2,938,551
2025-08-21	21.840	22.050	21.730	21.850	20.338	2,175,114
2025-08-20	21.820	21.860	21.620	21.820	20.310	1,904,404
2025-08-19	21.580	21.890	21.580	21.810	20.301	2,053,293
2025-08-18	21.570	21.790	21.420	21.580	20.087	2,357,966
2025-08-15	21.440	21.770	21.420	21.530	20.040	2,092,320
2025-08-14	21.950	22.000	21.510	21.530	20.040	2,352,492
2025-08-13	22.170	22.340	21.880	21.950	20.431	2,172,292
2025-08-12	22.290	22.450	22.110	22.160	20.626	1,579,400
2025-08-11	21.940	22.330	21.900	22.250	20.710	2,551,924
2025-08-08	21.830	21.960	21.620	21.940	20.422	1,735,738
2025-08-07	21.900	22.150	21.830	21.830	20.319	1,838,315
2025-08-06	22.140	22.210	21.870	21.950	20.431	1,542,314
2025-08-05	22.150	22.300	21.950	22.140	20.608	1,765,132
2025-08-04	21.910	22.080	21.640	22.060	20.533	1,962,423
2025-08-01	21.600	22.020	21.600	21.970	20.450	2,303,003
2025-07-31	21.940	22.080	21.530	21.610	20.114	2,261,624
2025-07-30	21.840	22.270	21.830	22.040	20.515	2,823,051
2025-07-29	21.910	22.050	21.650	21.930	20.412	2,333,900
2025-07-28	22.250	22.320	21.910	21.950	20.431	2,448,340
2025-07-25	22.200	22.410	22.010	22.140	20.608	3,439,011
2025-07-24	21.870	22.480	21.650	22.270	20.729	5,354,038
2025-07-23	21.580	22.180	21.530	21.850	20.338	3,977,969
2025-07-22	21.500	21.630	21.330	21.570	20.077	1,650,037

← NewerPage 5 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.