Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	21.870	22.110	21.510	21.600	19.136	2,979,890
2024-10-23	22.350	22.360	21.830	21.930	19.429	4,669,153
2024-10-22	21.780	22.350	21.610	22.350	19.801	4,382,198
2024-10-21	21.440	21.920	21.240	21.780	19.296	4,500,205
2024-10-18	21.030	21.820	20.900	21.430	18.986	4,807,448
2024-10-17	21.490	21.550	20.900	20.910	18.525	2,967,236
2024-10-16	21.000	21.490	20.910	21.190	18.773	2,769,336
2024-10-15	21.650	22.000	21.300	21.320	18.888	3,333,704
2024-10-14	21.710	21.870	21.080	21.730	19.252	3,765,856
2024-10-11	22.440	22.470	21.280	21.700	19.225	3,866,772
2024-10-10	22.300	22.990	21.610	22.530	19.960	6,073,026
2024-10-09	24.660	24.660	22.910	22.910	20.297	6,419,130
2024-10-08	26.700	26.700	24.010	25.460	22.556	8,883,074
2024-09-30	22.880	24.270	22.400	24.270	21.502	8,695,454
2024-09-27	21.300	22.460	21.290	22.060	19.544	4,192,201
2024-09-26	19.420	21.180	19.270	20.940	18.552	6,606,960
2024-09-25	19.690	20.080	19.420	19.480	17.258	6,288,744
2024-09-24	17.960	19.340	17.900	19.330	17.125	7,041,215
2024-09-23	18.400	18.500	17.860	17.980	15.929	3,077,019
2024-09-20	18.490	18.640	18.210	18.390	16.293	4,083,830
2024-09-19	17.600	19.200	17.560	18.680	16.549	7,405,325
2024-09-18	18.260	18.380	17.180	17.650	15.637	5,435,112
2024-09-13	19.030	19.280	18.220	18.220	16.142	5,357,689
2024-09-12	19.300	19.660	18.980	19.000	16.833	5,232,556
2024-09-11	20.580	20.580	19.480	19.570	17.338	6,483,199
2024-09-10	21.480	22.500	20.300	20.730	18.366	7,416,958
2024-09-09	21.650	22.050	20.730	21.480	19.030	8,594,054
2024-09-06	23.540	23.600	21.260	22.190	19.659	15,040,254
2024-09-05	20.900	22.990	20.900	22.990	20.368	17,341,534
2024-09-04	19.190	20.900	19.020	20.900	18.516	12,455,814
2024-09-03	18.410	19.920	18.160	19.000	16.833	2,971,053
2024-09-02	19.450	19.500	18.340	18.420	16.319	2,807,614
2024-08-30	18.760	19.960	18.150	19.450	17.232	3,177,554
2024-08-29	18.490	18.810	18.240	18.760	16.620	1,306,811
2024-08-28	18.530	18.700	18.150	18.390	16.293	1,081,212
2024-08-27	18.500	18.780	18.410	18.460	16.355	1,126,029
2024-08-26	18.480	18.780	18.270	18.520	16.408	1,401,498
2024-08-23	18.810	19.080	18.380	18.390	16.293	1,572,450
2024-08-22	18.950	19.090	18.800	18.830	16.682	1,311,566
2024-08-21	19.220	19.320	18.840	18.860	16.709	1,261,926
2024-08-20	19.890	19.890	19.090	19.200	17.010	1,803,714
2024-08-19	20.120	20.300	19.890	19.890	17.621	1,277,500
2024-08-16	20.490	20.520	20.050	20.130	17.834	1,147,254
2024-08-15	20.160	20.690	19.940	20.400	18.073	1,778,669
2024-08-14	20.540	20.560	20.200	20.360	18.038	1,392,480
2024-08-13	20.860	20.870	20.300	20.560	18.215	1,803,700
2024-08-12	20.520	21.480	20.440	20.860	18.481	2,890,314
2024-08-09	21.280	21.350	20.540	20.570	18.224	2,322,476
2024-08-08	21.070	21.490	21.070	21.280	18.853	2,449,930
2024-08-07	21.650	21.650	21.000	21.250	18.826	2,568,705
2024-08-06	21.350	21.870	21.250	21.670	19.198	2,844,030
2024-08-05	20.850	21.850	20.850	21.310	18.879	3,703,965
2024-08-02	20.870	21.780	20.850	21.030	18.631	2,616,130
2024-08-01	21.220	21.580	20.850	21.000	18.605	3,069,568
2024-07-31	20.500	21.780	20.120	21.510	19.057	3,147,103
2024-07-30	20.000	20.440	19.990	20.300	17.985	1,503,433
2024-07-29	20.440	20.610	20.070	20.080	17.790	1,640,378
2024-07-26	20.580	20.880	20.410	20.520	18.180	1,516,144
2024-07-25	20.200	20.980	19.920	20.570	18.224	2,524,571
2024-07-24	20.820	20.860	20.130	20.210	17.905	2,244,576

← NewerPage 9 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.