Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	20.040	20.450	20.020	20.370	18.047	2,248,044
2025-04-21	20.200	20.200	19.700	20.100	17.807	1,360,592
2025-04-18	20.500	21.450	20.050	20.080	17.790	2,808,396
2025-04-17	19.990	20.450	19.800	20.340	18.020	2,015,000
2025-04-16	20.320	20.350	19.660	20.020	17.737	2,126,620
2025-04-15	20.220	20.500	20.120	20.390	18.064	1,750,643
2025-04-14	20.150	20.300	20.020	20.220	17.914	2,030,496
2025-04-11	20.090	20.500	19.950	20.000	17.719	2,698,319
2025-04-10	19.790	20.560	19.690	20.220	17.914	3,416,742
2025-04-09	19.300	19.750	18.340	19.550	17.320	3,463,224
2025-04-08	19.500	19.650	19.000	19.610	17.373	3,682,312
2025-04-07	20.700	20.800	19.310	19.310	17.108	3,697,456
2025-04-03	21.130	21.630	21.130	21.450	19.004	1,782,800
2025-04-02	21.420	21.700	21.300	21.370	18.933	1,833,800
2025-04-01	20.980	21.990	20.900	21.530	19.074	3,841,000
2025-03-31	21.090	21.400	20.610	21.020	18.623	2,967,000
2025-03-28	21.580	21.920	21.110	21.120	18.711	2,646,862
2025-03-27	21.700	21.760	21.260	21.670	19.198	1,912,176
2025-03-26	21.700	21.900	21.630	21.760	19.278	1,810,626
2025-03-25	21.570	21.850	21.300	21.800	19.314	2,099,936
2025-03-24	21.700	22.100	21.170	21.560	19.101	3,101,212
2025-03-21	22.290	22.470	21.720	21.830	19.340	2,824,808
2025-03-20	22.620	22.700	22.260	22.300	19.757	2,729,440
2025-03-19	22.680	22.870	22.480	22.570	19.996	2,610,699
2025-03-18	22.510	22.940	22.420	22.750	20.155	3,737,628
2025-03-17	22.760	22.920	22.570	22.590	20.013	3,981,400
2025-03-14	22.460	22.850	21.900	22.780	20.182	7,259,510
2025-03-13	22.200	22.600	22.060	22.430	19.872	4,961,408
2025-03-12	22.500	22.570	22.130	22.250	19.712	4,593,580
2025-03-11	22.490	22.660	21.980	22.220	19.686	7,335,287
2025-03-10	20.640	22.610	20.640	22.610	20.031	8,645,661
2025-03-07	20.690	20.820	20.500	20.550	18.206	1,669,960
2025-03-06	20.510	20.810	20.460	20.760	18.392	2,147,363
2025-03-05	20.900	20.950	20.380	20.550	18.206	2,617,636
2025-03-04	21.020	21.060	20.720	20.930	18.543	2,187,893
2025-03-03	20.690	21.420	20.690	20.990	18.596	3,098,908
2025-02-28	21.000	21.170	20.600	20.640	18.286	2,292,889
2025-02-27	21.110	21.250	20.810	21.100	18.693	2,325,926
2025-02-26	20.990	21.200	20.910	21.110	18.702	1,922,803
2025-02-25	20.980	21.270	20.860	20.900	18.516	2,293,868
2025-02-24	21.380	21.600	21.080	21.210	18.791	2,752,400
2025-02-21	22.100	22.420	21.450	21.530	19.074	4,081,199
2025-02-20	21.720	22.740	21.690	22.100	19.579	3,871,312
2025-02-19	21.590	21.830	21.100	21.820	19.331	2,685,691
2025-02-18	23.000	23.040	21.550	21.600	19.136	5,268,276
2025-02-17	22.650	23.650	22.400	22.970	20.350	6,335,732
2025-02-14	22.100	22.750	22.090	22.520	19.951	3,756,057
2025-02-13	22.000	22.690	21.830	22.280	19.739	4,047,893
2025-02-12	21.810	22.360	21.700	22.110	19.588	2,854,248
2025-02-11	22.500	22.500	21.810	21.810	19.322	3,133,639
2025-02-10	22.100	22.640	21.950	22.600	20.022	3,005,932
2025-02-07	21.800	22.480	21.700	22.180	19.650	2,645,460
2025-02-06	21.730	21.810	21.220	21.750	19.269	2,517,686
2025-02-05	22.200	22.340	21.730	21.820	19.331	1,709,100
2025-01-27	21.810	22.640	21.810	22.180	19.650	2,372,023
2025-01-24	22.030	22.490	21.600	21.830	19.340	3,008,791
2025-01-23	21.240	22.180	21.240	22.030	19.517	3,824,600
2025-01-22	21.600	21.600	20.950	21.060	18.658	2,394,019
2025-01-21	21.840	21.910	21.230	21.620	19.154	2,296,112
2025-01-20	21.560	22.340	21.560	21.840	19.349	3,092,335

← NewerPage 7 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.