Jinzi Ham Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.600 | 4.600 | 4.520 | 4.570 | 4.514 | 7,013,361 |
| 2024-04-29 | 4.530 | 4.610 | 4.520 | 4.590 | 4.534 | 10,987,912 |
| 2024-04-26 | 4.460 | 4.610 | 4.440 | 4.520 | 4.464 | 12,028,132 |
| 2024-04-25 | 4.340 | 4.490 | 4.340 | 4.460 | 4.405 | 9,848,160 |
| 2024-04-24 | 4.330 | 4.410 | 4.320 | 4.390 | 4.336 | 8,793,980 |
| 2024-04-23 | 4.270 | 4.390 | 4.270 | 4.360 | 4.306 | 10,618,780 |
| 2024-04-22 | 4.300 | 4.320 | 4.180 | 4.270 | 4.218 | 4,592,800 |
| 2024-04-19 | 4.310 | 4.350 | 4.230 | 4.260 | 4.208 | 7,249,900 |
| 2024-04-18 | 4.240 | 4.420 | 4.160 | 4.310 | 4.257 | 12,082,298 |
| 2024-04-17 | 4.050 | 4.280 | 4.030 | 4.220 | 4.168 | 11,695,658 |
| 2024-04-16 | 4.290 | 4.290 | 3.980 | 3.980 | 3.931 | 15,274,100 |
| 2024-04-15 | 4.470 | 4.490 | 4.190 | 4.270 | 4.218 | 14,757,780 |
| 2024-04-12 | 4.580 | 4.600 | 4.450 | 4.470 | 4.415 | 9,645,500 |
| 2024-04-11 | 4.520 | 4.640 | 4.510 | 4.570 | 4.514 | 8,381,824 |
| 2024-04-10 | 4.630 | 4.650 | 4.530 | 4.540 | 4.484 | 8,477,800 |
| 2024-04-09 | 4.600 | 4.640 | 4.520 | 4.630 | 4.573 | 9,467,960 |
| 2024-04-08 | 4.590 | 4.700 | 4.550 | 4.620 | 4.563 | 14,485,112 |
| 2024-04-03 | 4.680 | 4.680 | 4.550 | 4.590 | 4.534 | 16,267,100 |
| 2024-04-02 | 4.780 | 4.860 | 4.640 | 4.660 | 4.603 | 18,588,878 |
| 2024-04-01 | 4.730 | 4.820 | 4.610 | 4.760 | 4.701 | 26,554,139 |
| 2024-03-29 | 4.710 | 4.810 | 4.710 | 4.790 | 4.731 | 7,357,600 |
| 2024-03-28 | 4.680 | 4.840 | 4.680 | 4.710 | 4.652 | 14,778,221 |
| 2024-03-27 | 5.010 | 5.060 | 4.730 | 4.730 | 4.672 | 25,563,572 |
| 2024-03-26 | 5.220 | 5.280 | 4.910 | 5.050 | 4.988 | 27,389,909 |
| 2024-03-25 | 5.230 | 5.300 | 5.190 | 5.220 | 5.156 | 11,267,244 |
| 2024-03-22 | 5.200 | 5.310 | 5.140 | 5.260 | 5.195 | 15,622,210 |
| 2024-03-21 | 5.060 | 5.270 | 5.040 | 5.230 | 5.166 | 20,001,998 |
| 2024-03-20 | 4.990 | 5.070 | 4.950 | 5.040 | 4.978 | 7,964,463 |
| 2024-03-19 | 5.060 | 5.090 | 4.980 | 4.990 | 4.929 | 9,810,679 |
| 2024-03-18 | 4.880 | 5.120 | 4.860 | 5.100 | 5.037 | 17,659,262 |
| 2024-03-15 | 4.830 | 4.890 | 4.810 | 4.880 | 4.820 | 4,502,884 |
| 2024-03-14 | 4.890 | 4.910 | 4.780 | 4.830 | 4.771 | 5,571,140 |
| 2024-03-13 | 4.920 | 4.930 | 4.870 | 4.890 | 4.830 | 5,882,256 |
| 2024-03-12 | 4.890 | 4.940 | 4.850 | 4.930 | 4.869 | 7,860,944 |
| 2024-03-11 | 4.840 | 4.900 | 4.750 | 4.890 | 4.830 | 7,230,480 |
| 2024-03-08 | 4.850 | 4.850 | 4.770 | 4.810 | 4.751 | 3,554,491 |
| 2024-03-07 | 4.860 | 4.890 | 4.810 | 4.810 | 4.751 | 8,303,700 |
| 2024-03-06 | 4.860 | 4.910 | 4.800 | 4.900 | 4.840 | 5,941,896 |
| 2024-03-05 | 4.950 | 4.970 | 4.830 | 4.830 | 4.771 | 10,020,960 |
| 2024-03-04 | 4.840 | 5.000 | 4.750 | 4.980 | 4.919 | 10,920,532 |
| 2024-03-01 | 4.890 | 4.910 | 4.790 | 4.820 | 4.761 | 6,979,520 |
| 2024-02-29 | 4.670 | 4.910 | 4.610 | 4.880 | 4.820 | 12,488,080 |
| 2024-02-28 | 5.090 | 5.190 | 4.760 | 4.760 | 4.701 | 19,217,679 |
| 2024-02-27 | 4.920 | 4.980 | 4.890 | 4.960 | 4.899 | 10,087,344 |
| 2024-02-26 | 4.820 | 5.060 | 4.820 | 4.930 | 4.869 | 14,244,139 |
| 2024-02-23 | 4.870 | 4.880 | 4.710 | 4.820 | 4.761 | 11,999,281 |
| 2024-02-22 | 4.760 | 4.860 | 4.760 | 4.840 | 4.781 | 5,680,439 |
| 2024-02-21 | 4.800 | 4.900 | 4.770 | 4.780 | 4.721 | 9,312,289 |
| 2024-02-20 | 4.660 | 4.870 | 4.620 | 4.840 | 4.781 | 9,062,803 |
| 2024-02-19 | 4.470 | 4.790 | 4.450 | 4.680 | 4.622 | 12,811,487 |
| 2024-02-08 | 4.150 | 4.490 | 4.120 | 4.470 | 4.415 | 16,131,520 |
| 2024-02-07 | 4.290 | 4.340 | 4.140 | 4.190 | 4.139 | 11,529,842 |
| 2024-02-06 | 4.010 | 4.450 | 3.820 | 4.300 | 4.247 | 16,768,627 |
| 2024-02-05 | 4.460 | 4.510 | 4.050 | 4.120 | 4.069 | 18,055,089 |
| 2024-02-02 | 4.720 | 4.840 | 4.360 | 4.500 | 4.445 | 14,711,469 |
| 2024-02-01 | 4.350 | 4.880 | 4.350 | 4.700 | 4.642 | 20,189,929 |
| 2024-01-31 | 5.040 | 5.110 | 4.770 | 4.790 | 4.731 | 11,811,945 |
| 2024-01-30 | 5.090 | 5.210 | 5.010 | 5.070 | 5.008 | 8,295,300 |
| 2024-01-29 | 5.240 | 5.280 | 5.060 | 5.100 | 5.037 | 6,647,140 |
| 2024-01-26 | 5.280 | 5.330 | 5.210 | 5.220 | 5.156 | 5,245,378 |
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.