Yunnan Jianzhijia Health-Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.870	16.120	15.730	15.980	15.980	1,138,107
2026-10-16	16.050	16.250	15.840	15.990	15.990	1,317,327
2026-10-15	16.000	16.090	15.830	15.950	15.950	1,611,582
2026-10-14	16.400	16.460	16.140	16.210	16.210	1,211,980
2026-10-13	16.240	16.400	16.030	16.400	16.400	1,724,600
2026-10-12	16.230	16.450	16.200	16.240	16.240	2,085,660
2026-10-09	16.060	16.230	15.730	16.230	16.230	1,751,092
2026-10-08	16.140	16.290	15.970	16.060	16.060	1,544,451
2026-09-30	16.030	16.140	15.900	16.040	16.040	1,109,020
2026-09-29	15.800	16.020	15.710	15.960	15.960	1,245,413
2026-09-28	15.680	15.880	15.600	15.800	15.800	1,457,204
2026-09-24	15.760	15.920	15.620	15.680	15.680	1,102,000
2026-09-23	15.820	15.820	15.660	15.760	15.760	1,024,380
2026-09-22	15.660	15.870	15.520	15.760	15.760	1,756,520
2026-09-21	15.340	15.620	15.300	15.570	15.570	1,464,320
2026-09-18	15.200	15.440	15.180	15.260	15.260	1,442,121
2026-09-17	15.150	15.230	14.980	15.180	15.180	1,370,800
2026-09-16	15.220	15.280	15.050	15.180	15.180	1,263,600
2026-09-15	15.620	15.650	15.200	15.220	15.220	1,562,100
2026-09-14	15.300	15.800	15.300	15.700	15.700	1,711,100
2026-09-11	16.000	16.000	15.380	15.440	15.440	1,825,400
2026-09-10	16.260	16.270	15.970	16.000	16.000	830,608
2026-09-09	16.320	16.320	16.140	16.210	16.210	1,203,680
2026-09-08	16.050	16.280	16.010	16.250	16.250	1,421,841
2026-09-07	16.080	16.110	15.950	16.050	16.050	1,286,180
2026-09-04	15.760	16.080	15.760	15.940	15.940	1,322,700
2026-09-03	15.930	16.090	15.780	15.790	15.790	1,642,699
2026-09-02	16.150	16.150	15.750	15.950	15.950	2,011,245
2026-09-01	15.850	16.110	15.800	16.080	16.080	2,297,940
2026-08-31	15.910	15.950	15.760	15.870	15.870	2,082,599
2026-08-28	15.840	16.060	15.680	15.910	15.910	3,077,431
2026-08-27	16.370	16.600	15.710	15.850	15.850	4,759,145
2026-08-26	16.710	17.070	16.700	16.820	16.820	1,297,484
2026-08-25	16.440	16.880	16.300	16.860	16.860	1,322,248
2026-08-24	16.540	16.680	16.330	16.460	16.460	1,297,400
2026-08-21	16.760	16.790	16.240	16.530	16.530	1,714,515
2026-08-20	16.500	17.020	16.500	16.900	16.900	1,725,032
2026-08-19	16.790	16.900	16.460	16.500	16.500	1,675,500
2026-08-18	16.790	16.930	16.700	16.850	16.850	1,399,000
2026-08-17	16.940	17.030	16.510	16.790	16.790	1,992,400
2026-08-14	17.090	17.220	16.800	16.900	16.900	1,872,224
2026-08-13	17.260	17.410	16.910	17.100	17.100	2,025,800
2026-08-12	17.370	17.810	17.090	17.290	17.290	4,263,901
2026-08-11	17.020	18.280	16.800	17.440	17.440	6,303,298
2026-08-10	16.460	17.170	16.410	17.020	17.020	2,511,743
2026-08-07	16.390	16.500	16.200	16.500	16.500	1,494,300
2026-08-06	16.300	16.430	16.080	16.360	16.360	1,312,189
2026-08-05	16.670	16.670	16.200	16.270	16.270	1,856,400
2026-08-04	17.030	17.030	16.420	16.520	16.520	1,803,100
2026-08-03	16.750	16.970	16.580	16.890	16.890	1,654,956
2026-07-31	16.470	16.830	16.310	16.740	16.740	1,815,318
2026-07-30	16.350	16.650	16.310	16.570	16.570	1,509,921
2026-07-29	15.900	16.460	15.900	16.330	16.330	1,715,439
2026-07-28	15.730	15.950	15.730	15.910	15.910	1,533,161
2026-07-27	15.650	15.900	15.520	15.800	15.800	1,256,400
2026-07-24	15.800	15.940	15.680	15.680	15.680	1,461,938
2026-07-23	15.500	15.910	15.460	15.900	15.900	1,638,676
2026-07-22	15.900	16.050	15.480	15.660	15.660	1,785,581
2026-07-21	16.430	16.550	15.770	15.880	15.880	2,622,532
2026-07-20	16.620	17.010	16.280	16.430	16.430	2,207,987

Page 1 of 3 · 121 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.