Jinzi Ham Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.120	5.150	5.080	5.100	5.037	4,597,152
2023-10-30	5.030	5.150	5.020	5.120	5.057	10,743,620
2023-10-27	5.030	5.070	4.980	5.030	4.968	6,838,516
2023-10-26	4.990	5.050	4.950	5.030	4.968	6,840,972
2023-10-25	5.020	5.050	4.950	4.990	4.929	9,024,940
2023-10-24	4.940	5.040	4.900	5.010	4.948	9,556,820
2023-10-23	4.850	4.940	4.790	4.900	4.840	10,915,362
2023-10-20	4.980	5.000	4.850	4.860	4.800	8,626,760
2023-10-19	5.080	5.080	4.970	4.980	4.919	6,435,800
2023-10-18	5.070	5.100	5.020	5.060	4.998	6,055,780
2023-10-17	5.100	5.120	5.050	5.060	4.998	5,255,180
2023-10-16	5.100	5.140	5.080	5.090	5.027	5,179,447
2023-10-13	5.160	5.160	5.090	5.110	5.047	6,729,060
2023-10-12	5.180	5.220	5.140	5.160	5.097	8,267,772
2023-10-11	5.060	5.190	5.060	5.170	5.106	14,762,172
2023-10-10	5.080	5.140	5.040	5.060	4.998	10,195,768
2023-10-09	5.030	5.140	5.000	5.080	5.018	17,787,360
2023-09-28	4.890	5.030	4.770	5.020	4.958	17,388,816
2023-09-27	4.850	4.920	4.780	4.890	4.830	9,048,720
2023-09-26	4.920	4.920	4.790	4.820	4.761	10,119,396
2023-09-25	4.940	4.970	4.870	4.910	4.850	8,101,104
2023-09-22	4.890	4.960	4.870	4.950	4.889	4,322,073
2023-09-21	4.950	4.960	4.890	4.910	4.850	4,892,264
2023-09-20	4.930	5.000	4.920	4.960	4.899	5,181,900
2023-09-19	5.030	5.040	4.930	4.950	4.889	7,544,800
2023-09-18	4.950	5.090	4.900	5.020	4.958	8,279,040
2023-09-15	4.980	5.010	4.910	4.950	4.889	9,246,369
2023-09-14	5.000	5.030	4.950	4.960	4.899	7,048,252
2023-09-13	5.050	5.060	5.000	5.030	4.968	5,262,782
2023-09-12	5.050	5.090	4.940	5.050	4.988	10,771,888
2023-09-11	5.060	5.090	5.030	5.070	5.008	6,683,038
2023-09-08	5.090	5.110	5.050	5.060	4.998	5,689,960
2023-09-07	5.090	5.120	5.050	5.080	5.018	5,906,240
2023-09-06	5.110	5.110	5.050	5.110	5.047	8,663,780
2023-09-05	5.090	5.170	5.060	5.090	5.027	11,069,172
2023-09-04	5.140	5.150	5.030	5.090	5.027	7,702,100
2023-09-01	5.080	5.140	5.050	5.110	5.047	8,312,800
2023-08-31	5.030	5.070	4.970	5.050	4.988	7,860,620
2023-08-30	5.040	5.070	5.000	5.030	4.968	7,208,878
2023-08-29	4.940	5.100	4.900	5.050	4.988	11,741,200
2023-08-28	5.050	5.120	4.880	4.890	4.830	12,217,760
2023-08-25	5.030	5.030	4.900	4.900	4.840	11,110,580
2023-08-24	5.050	5.120	4.990	5.020	4.958	11,466,140
2023-08-23	5.030	5.160	4.990	5.070	5.008	14,704,420
2023-08-22	5.070	5.100	4.940	5.040	4.978	13,534,180
2023-08-21	5.080	5.150	5.010	5.010	4.948	11,495,207
2023-08-18	5.200	5.200	5.060	5.070	5.008	13,389,480
2023-08-17	5.150	5.250	5.080	5.170	5.106	17,227,348
2023-08-16	5.090	5.200	5.080	5.170	5.106	12,414,720
2023-08-15	5.170	5.190	5.070	5.140	5.077	11,762,175
2023-08-14	5.060	5.200	5.030	5.190	5.126	15,149,976
2023-08-11	5.120	5.180	5.050	5.100	5.037	12,007,000
2023-08-10	5.080	5.140	5.050	5.130	5.067	11,210,651
2023-08-09	5.050	5.230	5.040	5.090	5.027	23,551,840
2023-08-08	5.120	5.130	5.010	5.090	5.027	28,791,248
2023-08-07	4.950	5.280	4.940	5.130	5.067	76,561,422
2023-08-04	4.900	4.900	4.800	4.820	4.761	13,826,958
2023-08-03	4.760	4.870	4.760	4.870	4.810	19,561,170
2023-08-02	4.780	4.820	4.750	4.760	4.701	11,270,064
2023-08-01	4.780	4.880	4.760	4.790	4.731	10,134,855

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.