Jinzi Ham Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.090 | 5.150 | 4.900 | 5.120 | 5.057 | 8,446,528 |
| 2024-01-23 | 5.050 | 5.100 | 4.940 | 5.090 | 5.027 | 8,067,465 |
| 2024-01-22 | 5.400 | 5.400 | 5.010 | 5.050 | 4.988 | 11,353,200 |
| 2024-01-19 | 5.460 | 5.510 | 5.390 | 5.390 | 5.324 | 4,903,000 |
| 2024-01-18 | 5.420 | 5.490 | 5.260 | 5.470 | 5.403 | 11,128,740 |
| 2024-01-17 | 5.570 | 5.610 | 5.400 | 5.420 | 5.353 | 8,199,140 |
| 2024-01-16 | 5.630 | 5.630 | 5.460 | 5.570 | 5.502 | 7,035,832 |
| 2024-01-15 | 5.530 | 5.610 | 5.530 | 5.570 | 5.502 | 4,247,720 |
| 2024-01-12 | 5.620 | 5.690 | 5.560 | 5.570 | 5.502 | 6,769,500 |
| 2024-01-11 | 5.510 | 5.640 | 5.510 | 5.620 | 5.551 | 7,055,288 |
| 2024-01-10 | 5.540 | 5.550 | 5.470 | 5.490 | 5.423 | 4,897,012 |
| 2024-01-09 | 5.480 | 5.640 | 5.460 | 5.530 | 5.462 | 5,558,500 |
| 2024-01-08 | 5.620 | 5.650 | 5.460 | 5.480 | 5.413 | 7,877,880 |
| 2024-01-05 | 5.710 | 5.750 | 5.590 | 5.620 | 5.551 | 8,783,592 |
| 2024-01-04 | 5.730 | 5.740 | 5.670 | 5.710 | 5.640 | 5,961,664 |
| 2024-01-03 | 5.680 | 5.770 | 5.670 | 5.720 | 5.650 | 9,257,838 |
| 2024-01-02 | 5.650 | 5.830 | 5.630 | 5.700 | 5.630 | 14,903,998 |
| 2023-12-29 | 5.430 | 5.730 | 5.430 | 5.640 | 5.571 | 17,380,734 |
| 2023-12-28 | 5.460 | 5.500 | 5.410 | 5.440 | 5.373 | 13,748,240 |
| 2023-12-27 | 5.330 | 5.510 | 5.280 | 5.500 | 5.432 | 14,895,904 |
| 2023-12-26 | 5.340 | 5.360 | 5.270 | 5.300 | 5.235 | 7,636,000 |
| 2023-12-25 | 5.360 | 5.360 | 5.280 | 5.340 | 5.274 | 7,010,680 |
| 2023-12-22 | 5.390 | 5.420 | 5.340 | 5.350 | 5.284 | 9,180,640 |
| 2023-12-21 | 5.420 | 5.470 | 5.310 | 5.410 | 5.343 | 12,899,100 |
| 2023-12-20 | 5.450 | 5.480 | 5.370 | 5.380 | 5.314 | 10,862,305 |
| 2023-12-19 | 5.420 | 5.460 | 5.370 | 5.460 | 5.393 | 11,204,800 |
| 2023-12-18 | 5.590 | 5.590 | 5.380 | 5.420 | 5.353 | 19,559,118 |
| 2023-12-15 | 5.550 | 5.600 | 5.530 | 5.550 | 5.482 | 9,391,891 |
| 2023-12-14 | 5.610 | 5.660 | 5.550 | 5.570 | 5.502 | 9,234,238 |
| 2023-12-13 | 5.770 | 5.800 | 5.600 | 5.610 | 5.541 | 13,955,920 |
| 2023-12-12 | 5.800 | 5.980 | 5.600 | 5.740 | 5.669 | 36,831,597 |
| 2023-12-11 | 5.580 | 5.710 | 5.550 | 5.690 | 5.620 | 16,410,331 |
| 2023-12-08 | 5.650 | 5.680 | 5.590 | 5.590 | 5.521 | 11,689,701 |
| 2023-12-07 | 5.680 | 5.690 | 5.560 | 5.640 | 5.571 | 12,452,312 |
| 2023-12-06 | 5.670 | 5.740 | 5.620 | 5.680 | 5.610 | 10,043,660 |
| 2023-12-05 | 5.660 | 5.730 | 5.640 | 5.650 | 5.581 | 10,029,938 |
| 2023-12-04 | 5.650 | 5.720 | 5.600 | 5.700 | 5.630 | 11,334,432 |
| 2023-12-01 | 5.630 | 5.720 | 5.620 | 5.650 | 5.581 | 10,079,013 |
| 2023-11-30 | 5.710 | 5.800 | 5.620 | 5.690 | 5.620 | 14,368,340 |
| 2023-11-29 | 5.710 | 5.820 | 5.680 | 5.700 | 5.630 | 17,542,760 |
| 2023-11-28 | 5.660 | 5.780 | 5.650 | 5.730 | 5.660 | 14,467,684 |
| 2023-11-27 | 5.670 | 5.770 | 5.640 | 5.670 | 5.600 | 9,914,960 |
| 2023-11-24 | 5.610 | 5.770 | 5.600 | 5.680 | 5.610 | 23,089,303 |
| 2023-11-23 | 5.580 | 5.640 | 5.580 | 5.630 | 5.561 | 9,415,756 |
| 2023-11-22 | 5.570 | 5.630 | 5.560 | 5.590 | 5.521 | 11,118,992 |
| 2023-11-21 | 5.600 | 5.660 | 5.560 | 5.570 | 5.502 | 12,429,340 |
| 2023-11-20 | 5.600 | 5.650 | 5.550 | 5.630 | 5.561 | 10,029,260 |
| 2023-11-17 | 5.580 | 5.660 | 5.570 | 5.620 | 5.551 | 9,862,992 |
| 2023-11-16 | 5.580 | 5.710 | 5.570 | 5.590 | 5.521 | 11,922,980 |
| 2023-11-15 | 5.610 | 5.640 | 5.510 | 5.590 | 5.521 | 17,695,244 |
| 2023-11-14 | 5.440 | 5.660 | 5.370 | 5.630 | 5.561 | 26,197,517 |
| 2023-11-13 | 5.410 | 5.530 | 5.370 | 5.400 | 5.334 | 16,719,300 |
| 2023-11-10 | 5.390 | 5.390 | 5.310 | 5.370 | 5.304 | 10,176,260 |
| 2023-11-09 | 5.420 | 5.550 | 5.350 | 5.410 | 5.343 | 15,940,777 |
| 2023-11-08 | 5.550 | 5.570 | 5.350 | 5.420 | 5.353 | 24,593,945 |
| 2023-11-07 | 5.210 | 5.620 | 5.170 | 5.530 | 5.462 | 48,350,424 |
| 2023-11-06 | 5.120 | 5.200 | 5.110 | 5.190 | 5.126 | 14,653,798 |
| 2023-11-03 | 5.130 | 5.180 | 5.070 | 5.150 | 5.087 | 8,299,430 |
| 2023-11-02 | 5.180 | 5.180 | 5.080 | 5.100 | 5.037 | 8,099,397 |
| 2023-11-01 | 5.120 | 5.200 | 5.100 | 5.160 | 5.097 | 9,558,328 |
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.