Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	21.380	22.060	21.170	21.950	19.446	3,218,439
2025-01-16	21.000	21.880	21.000	21.510	19.057	3,516,329
2025-01-15	20.920	21.070	20.670	21.000	18.605	1,838,720
2025-01-14	20.150	20.910	20.150	20.880	18.499	2,647,084
2025-01-13	19.880	20.250	19.620	20.080	17.790	2,020,780
2025-01-10	21.190	21.210	20.140	20.200	17.896	2,866,500
2025-01-09	21.200	21.410	20.980	21.190	18.773	1,864,135
2025-01-08	21.200	21.440	20.710	21.250	18.826	2,213,522
2025-01-07	21.920	21.920	20.960	21.400	18.959	3,344,838
2025-01-06	21.400	22.500	21.010	21.930	19.429	3,834,368
2025-01-03	21.910	22.090	21.220	21.230	18.809	2,608,602
2025-01-02	23.100	23.240	21.760	21.950	19.446	4,543,626
2024-12-31	23.680	23.870	23.020	23.070	20.439	2,337,436
2024-12-30	24.320	24.390	23.630	23.780	21.068	2,587,600
2024-12-27	24.350	24.660	23.750	24.510	21.715	3,259,388
2024-12-26	24.610	24.730	24.340	24.390	21.608	2,141,380
2024-12-25	25.000	25.080	24.310	24.610	21.803	1,936,700
2024-12-24	24.700	25.150	24.310	25.070	22.211	2,405,075
2024-12-23	26.070	26.070	24.820	24.830	21.998	3,563,820
2024-12-20	25.960	26.220	25.780	26.090	23.114	2,549,055
2024-12-19	25.600	26.370	25.190	26.080	23.105	3,355,704
2024-12-18	26.440	26.750	25.550	25.720	22.786	4,503,890
2024-12-17	28.380	28.380	26.000	26.590	23.557	8,869,345
2024-12-16	26.900	28.580	26.530	28.400	25.161	13,266,254
2024-12-13	26.550	27.570	26.130	26.800	23.743	7,600,215
2024-12-12	25.580	27.180	25.380	26.730	23.681	8,025,545
2024-12-11	25.290	25.880	25.110	25.670	22.742	2,868,160
2024-12-10	26.000	26.500	25.310	25.400	22.503	3,881,693
2024-12-09	25.480	25.790	25.200	25.300	22.414	2,217,662
2024-12-06	24.970	25.590	24.850	25.480	22.574	2,907,430
2024-12-05	25.320	25.320	24.750	25.070	22.211	3,159,959
2024-12-04	25.640	26.060	25.010	25.320	22.432	2,925,532
2024-12-03	26.330	26.390	25.600	25.820	22.875	3,630,260
2024-12-02	26.340	26.590	26.080	26.400	23.389	4,383,747
2024-11-29	26.090	26.930	25.810	26.320	23.318	4,224,082
2024-11-28	25.700	27.580	25.330	26.550	23.522	5,423,075
2024-11-27	26.400	26.580	25.010	25.840	22.893	3,946,025
2024-11-26	26.860	26.900	26.160	26.340	23.336	2,722,325
2024-11-25	25.990	26.800	25.750	26.700	23.655	3,831,963
2024-11-22	27.810	28.200	26.100	26.450	23.433	6,842,492
2024-11-21	26.580	27.780	25.900	27.780	24.612	7,599,595
2024-11-20	26.360	26.850	25.850	26.580	23.548	5,120,236
2024-11-19	26.510	26.570	25.510	26.360	23.353	5,639,899
2024-11-18	25.390	27.600	25.390	26.880	23.814	8,128,011
2024-11-15	26.000	26.790	25.500	25.500	22.592	6,665,757
2024-11-14	27.900	29.440	26.500	26.500	23.478	10,446,030
2024-11-13	28.790	29.110	27.380	28.000	24.806	12,445,065
2024-11-12	26.620	28.900	26.280	28.900	25.604	18,205,399
2024-11-11	25.800	26.270	25.380	26.270	23.274	6,223,555
2024-11-08	27.300	27.320	26.000	26.220	23.229	9,519,491
2024-11-07	26.700	27.330	25.590	27.210	24.107	12,291,764
2024-11-06	25.690	28.460	25.510	27.700	24.541	17,124,425
2024-11-05	26.650	27.600	25.120	25.900	22.946	19,859,943
2024-11-04	25.300	25.640	24.500	25.640	22.716	14,199,325
2024-11-01	21.220	23.310	20.860	23.310	20.651	8,456,991
2024-10-31	20.950	21.540	20.900	21.190	18.773	3,173,930
2024-10-30	21.500	21.720	20.820	21.150	18.738	3,606,367
2024-10-29	22.500	22.850	21.510	21.510	19.057	4,727,726
2024-10-28	22.250	22.730	22.110	22.660	20.076	3,743,994
2024-10-25	21.680	22.250	21.530	22.250	19.712	4,252,245

← NewerPage 8 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.