Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	21.400	21.530	21.240	21.520	20.031	2,119,888
2025-07-18	21.300	21.330	21.020	21.300	19.826	1,868,200
2025-07-17	21.300	21.400	21.150	21.230	19.761	1,695,300
2025-07-16	21.020	21.250	21.020	21.220	19.751	1,485,300
2025-07-15	21.300	21.400	20.810	21.080	19.621	1,693,343
2025-07-14	21.350	21.470	21.240	21.300	19.826	1,768,748
2025-07-11	21.370	21.460	21.010	21.300	19.826	2,420,500
2025-07-10	20.930	21.410	20.840	21.270	19.798	3,141,666
2025-07-09	20.850	20.930	20.760	20.860	19.416	1,322,187
2025-07-08	20.750	20.840	20.590	20.840	19.398	1,607,084
2025-07-07	20.550	20.730	20.450	20.630	19.202	1,208,306
2025-07-04	20.850	20.930	20.400	20.500	19.081	2,878,936
2025-07-03	20.950	21.140	20.800	20.850	19.407	2,561,520
2025-07-02	21.100	21.100	20.720	21.000	19.547	1,783,420
2025-07-01	20.990	21.170	20.930	21.050	19.593	1,395,000
2025-06-30	20.860	21.120	20.840	21.030	19.575	1,999,100
2025-06-27	20.990	21.240	20.820	20.940	19.491	2,422,145
2025-06-26	21.110	21.110	20.840	20.890	19.444	1,048,600
2025-06-25	20.950	21.100	20.700	21.090	19.630	1,673,604
2025-06-24	20.630	20.940	20.630	20.900	19.454	1,276,536
2025-06-23	20.400	20.700	20.250	20.640	19.212	1,293,436
2025-06-20	20.420	20.790	20.300	20.610	19.184	1,376,420
2025-06-19	20.780	20.890	20.270	20.430	19.016	2,015,422
2025-06-18	21.370	21.500	20.810	20.820	19.379	3,808,056
2025-06-17	23.100	23.320	22.510	22.830	20.226	4,671,444
2025-06-16	22.100	23.300	22.000	22.950	20.332	4,881,380
2025-06-13	22.450	22.450	21.940	22.030	19.517	2,743,132
2025-06-12	21.930	22.640	21.870	22.500	19.934	3,197,822
2025-06-11	22.040	22.180	21.880	21.930	19.429	1,647,948
2025-06-10	22.230	22.380	21.910	22.080	19.562	2,356,254
2025-06-09	22.210	22.600	22.150	22.230	19.695	2,844,640
2025-06-06	22.750	22.980	22.100	22.200	19.668	2,794,729
2025-06-05	23.110	23.160	22.700	22.860	20.253	2,063,436
2025-06-04	22.820	23.290	22.720	23.110	20.474	2,023,763
2025-06-03	22.670	22.950	22.610	22.900	20.288	1,799,976
2025-05-30	22.850	23.190	22.630	22.670	20.084	2,130,036
2025-05-29	23.000	23.300	22.760	22.910	20.297	1,953,280
2025-05-28	23.130	23.320	22.700	23.110	20.474	3,186,277
2025-05-27	23.550	23.550	22.760	23.150	20.510	4,413,735
2025-05-26	23.100	23.460	22.850	23.340	20.678	4,189,957
2025-05-23	23.220	23.620	22.880	23.010	20.386	6,168,977
2025-05-22	23.350	23.690	22.650	22.940	20.324	7,934,984
2025-05-21	22.600	24.210	22.600	23.590	20.899	13,605,760
2025-05-20	21.150	22.510	21.090	22.150	19.624	6,358,020
2025-05-19	21.050	21.150	20.890	21.150	18.738	1,469,100
2025-05-16	20.760	21.010	20.680	20.950	18.561	1,479,698
2025-05-15	20.920	21.000	20.710	20.760	18.392	1,150,560
2025-05-14	21.100	21.220	20.760	20.950	18.561	2,059,110
2025-05-13	21.200	21.310	21.070	21.240	18.817	2,095,897
2025-05-12	21.070	21.090	20.750	21.060	18.658	1,865,800
2025-05-09	20.880	21.430	20.800	21.080	18.676	3,126,500
2025-05-08	20.720	21.120	20.600	20.930	18.543	2,573,124
2025-05-07	20.890	21.230	20.550	20.820	18.445	2,373,100
2025-05-06	20.650	21.000	20.410	20.840	18.463	1,997,514
2025-04-30	20.220	20.830	20.190	20.570	18.224	2,826,000
2025-04-29	20.110	20.680	20.100	20.190	17.887	2,274,717
2025-04-28	19.600	20.700	19.400	20.240	17.932	3,796,970
2025-04-25	19.890	20.070	19.720	19.730	17.480	1,486,660
2025-04-24	20.060	20.230	19.800	19.820	17.559	1,755,567
2025-04-23	20.390	20.400	20.010	20.100	17.807	2,228,592

← NewerPage 6 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.