Jinzi Ham Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.730 | 3.880 | 3.710 | 3.870 | 3.842 | 7,234,459 |
| 2024-07-25 | 3.700 | 3.790 | 3.650 | 3.740 | 3.713 | 3,819,030 |
| 2024-07-24 | 3.790 | 3.790 | 3.700 | 3.710 | 3.683 | 5,829,760 |
| 2024-07-23 | 3.830 | 3.890 | 3.770 | 3.780 | 3.752 | 5,116,640 |
| 2024-07-22 | 3.900 | 3.920 | 3.810 | 3.830 | 3.802 | 5,599,500 |
| 2024-07-19 | 3.900 | 3.940 | 3.870 | 3.910 | 3.881 | 3,781,160 |
| 2024-07-18 | 3.880 | 3.920 | 3.780 | 3.910 | 3.881 | 7,770,676 |
| 2024-07-17 | 3.960 | 3.970 | 3.880 | 3.880 | 3.852 | 7,252,276 |
| 2024-07-16 | 4.000 | 4.030 | 3.950 | 3.980 | 3.951 | 3,587,660 |
| 2024-07-15 | 3.990 | 4.030 | 3.980 | 4.000 | 3.971 | 3,646,924 |
| 2024-07-12 | 4.050 | 4.060 | 3.980 | 4.010 | 3.981 | 4,754,284 |
| 2024-07-11 | 3.970 | 4.080 | 3.970 | 4.050 | 4.020 | 6,190,300 |
| 2024-07-10 | 3.950 | 3.990 | 3.900 | 3.930 | 3.901 | 5,688,504 |
| 2024-07-09 | 3.970 | 4.030 | 3.840 | 3.980 | 3.951 | 8,075,880 |
| 2024-07-08 | 4.120 | 4.150 | 3.970 | 3.990 | 3.961 | 9,590,100 |
| 2024-07-05 | 3.950 | 4.160 | 3.910 | 4.130 | 4.100 | 15,027,144 |
| 2024-07-04 | 4.020 | 4.070 | 3.950 | 3.950 | 3.921 | 9,708,556 |
| 2024-07-03 | 3.990 | 4.050 | 3.960 | 4.010 | 3.981 | 5,635,712 |
| 2024-07-02 | 3.830 | 4.070 | 3.820 | 3.980 | 3.951 | 13,125,691 |
| 2024-07-01 | 3.800 | 3.850 | 3.720 | 3.830 | 3.802 | 4,531,572 |
| 2024-06-28 | 3.810 | 3.840 | 3.750 | 3.790 | 3.762 | 4,508,204 |
| 2024-06-27 | 3.900 | 3.910 | 3.790 | 3.790 | 3.762 | 4,604,865 |
| 2024-06-26 | 3.760 | 3.910 | 3.730 | 3.890 | 3.861 | 5,342,437 |
| 2024-06-25 | 3.680 | 3.800 | 3.650 | 3.750 | 3.722 | 6,482,208 |
| 2024-06-24 | 3.870 | 3.870 | 3.680 | 3.690 | 3.663 | 10,468,980 |
| 2024-06-21 | 3.850 | 3.890 | 3.820 | 3.860 | 3.832 | 5,581,800 |
| 2024-06-20 | 3.860 | 3.920 | 3.840 | 3.870 | 3.842 | 7,240,604 |
| 2024-06-19 | 3.930 | 3.930 | 3.870 | 3.880 | 3.852 | 4,868,160 |
| 2024-06-18 | 3.950 | 3.970 | 3.900 | 3.920 | 3.891 | 6,151,393 |
| 2024-06-17 | 3.960 | 4.010 | 3.910 | 3.930 | 3.901 | 5,734,061 |
| 2024-06-14 | 3.990 | 4.020 | 3.940 | 3.980 | 3.951 | 5,873,113 |
| 2024-06-13 | 4.100 | 4.130 | 3.940 | 3.980 | 3.951 | 8,695,989 |
| 2024-06-12 | 3.970 | 4.110 | 3.960 | 4.100 | 4.070 | 7,479,900 |
| 2024-06-11 | 3.990 | 4.020 | 3.930 | 3.970 | 3.941 | 6,430,348 |
| 2024-06-07 | 3.870 | 4.010 | 3.870 | 3.990 | 3.961 | 9,044,644 |
| 2024-06-06 | 4.000 | 4.050 | 3.800 | 3.850 | 3.822 | 13,257,732 |
| 2024-06-05 | 4.030 | 4.070 | 4.010 | 4.010 | 3.961 | 5,244,680 |
| 2024-06-04 | 4.100 | 4.100 | 4.020 | 4.060 | 4.010 | 6,747,356 |
| 2024-06-03 | 4.150 | 4.160 | 4.020 | 4.080 | 4.030 | 9,230,300 |
| 2024-05-31 | 4.080 | 4.180 | 4.080 | 4.140 | 4.089 | 6,825,122 |
| 2024-05-30 | 4.090 | 4.130 | 4.050 | 4.070 | 4.020 | 6,842,040 |
| 2024-05-29 | 4.130 | 4.170 | 4.070 | 4.100 | 4.050 | 7,264,740 |
| 2024-05-28 | 4.170 | 4.200 | 4.120 | 4.130 | 4.079 | 5,931,220 |
| 2024-05-27 | 4.170 | 4.180 | 4.070 | 4.170 | 4.119 | 7,765,860 |
| 2024-05-24 | 4.160 | 4.210 | 4.120 | 4.150 | 4.099 | 5,715,138 |
| 2024-05-23 | 4.290 | 4.290 | 4.120 | 4.140 | 4.089 | 10,649,048 |
| 2024-05-22 | 4.300 | 4.320 | 4.250 | 4.290 | 4.237 | 6,367,624 |
| 2024-05-21 | 4.400 | 4.400 | 4.260 | 4.310 | 4.257 | 9,452,016 |
| 2024-05-20 | 4.340 | 4.480 | 4.340 | 4.400 | 4.346 | 12,275,260 |
| 2024-05-17 | 4.350 | 4.400 | 4.290 | 4.350 | 4.297 | 8,500,700 |
| 2024-05-16 | 4.400 | 4.430 | 4.360 | 4.370 | 4.316 | 6,182,100 |
| 2024-05-15 | 4.410 | 4.460 | 4.350 | 4.420 | 4.366 | 8,306,728 |
| 2024-05-14 | 4.410 | 4.460 | 4.390 | 4.420 | 4.366 | 9,478,060 |
| 2024-05-13 | 4.570 | 4.580 | 4.380 | 4.410 | 4.356 | 19,274,992 |
| 2024-05-10 | 4.600 | 4.790 | 4.580 | 4.640 | 4.583 | 19,808,872 |
| 2024-05-09 | 4.570 | 4.640 | 4.560 | 4.590 | 4.534 | 6,600,909 |
| 2024-05-08 | 4.640 | 4.640 | 4.540 | 4.550 | 4.494 | 7,670,340 |
| 2024-05-07 | 4.610 | 4.660 | 4.590 | 4.620 | 4.563 | 6,490,669 |
| 2024-05-06 | 4.600 | 4.660 | 4.580 | 4.600 | 4.543 | 8,413,684 |
| 2024-04-30 | 4.600 | 4.600 | 4.520 | 4.570 | 4.514 | 7,013,361 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0100 CNY |
| 2025-05-08 | 0.0300 CNY |
| 2024-06-06 | 0.0200 CNY |
| 2023-05-24 | 0.0200 CNY |
| 2022-04-28 | 0.0200 CNY |
| 2021-05-21 | 0.0300 CNY |
| 2020-05-26 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.