Jinzi Ham Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.720	4.800	4.670	4.780	4.721	9,180,935
2023-07-28	4.660	4.710	4.640	4.710	4.652	7,859,201
2023-07-27	4.650	4.670	4.620	4.620	4.563	4,715,610
2023-07-26	4.600	4.670	4.570	4.660	4.603	6,475,072
2023-07-25	4.600	4.610	4.580	4.600	4.543	3,690,412
2023-07-24	4.590	4.680	4.560	4.580	4.524	6,496,720
2023-07-21	4.470	4.610	4.460	4.580	4.524	9,603,532
2023-07-20	4.520	4.530	4.470	4.480	4.425	3,663,460
2023-07-19	4.490	4.520	4.440	4.500	4.445	5,118,599
2023-07-18	4.490	4.500	4.430	4.450	4.395	5,534,732
2023-07-17	4.530	4.530	4.430	4.450	4.395	9,578,204
2023-07-14	4.560	4.580	4.510	4.530	4.474	4,703,900
2023-07-13	4.540	4.560	4.510	4.560	4.504	5,994,709
2023-07-12	4.580	4.590	4.510	4.510	4.455	5,626,737
2023-07-11	4.600	4.620	4.570	4.580	4.524	3,444,740
2023-07-10	4.550	4.630	4.540	4.590	4.534	4,779,403
2023-07-07	4.560	4.580	4.530	4.530	4.474	4,657,212
2023-07-06	4.560	4.620	4.540	4.570	4.514	7,477,480
2023-07-05	4.690	4.690	4.560	4.570	4.514	9,448,788
2023-07-04	4.690	4.690	4.630	4.670	4.613	7,161,676
2023-07-03	4.760	4.790	4.630	4.690	4.632	10,352,551
2023-06-30	4.630	4.780	4.620	4.770	4.711	8,819,449
2023-06-29	4.620	4.640	4.580	4.620	4.563	3,937,600
2023-06-28	4.620	4.630	4.530	4.630	4.573	4,627,220
2023-06-27	4.530	4.630	4.530	4.610	4.553	4,367,280
2023-06-26	4.600	4.610	4.530	4.540	4.484	7,454,054
2023-06-21	4.670	4.680	4.610	4.620	4.563	6,399,340
2023-06-20	4.710	4.740	4.660	4.670	4.613	6,065,853
2023-06-19	4.750	4.780	4.700	4.710	4.652	7,112,954
2023-06-16	4.790	4.820	4.750	4.760	4.701	6,573,400
2023-06-15	4.850	4.860	4.770	4.780	4.721	8,058,004
2023-06-14	4.870	4.890	4.820	4.820	4.761	6,042,572
2023-06-13	4.830	4.920	4.830	4.870	4.810	10,487,247
2023-06-12	4.800	4.880	4.730	4.830	4.771	8,949,588
2023-06-09	4.850	4.890	4.780	4.830	4.771	10,247,953
2023-06-08	4.790	4.940	4.770	4.820	4.761	19,621,867
2023-06-07	4.610	4.840	4.600	4.800	4.741	16,560,316
2023-06-06	4.610	4.690	4.600	4.640	4.583	5,213,528
2023-06-05	4.710	4.730	4.610	4.640	4.583	5,376,680
2023-06-02	4.640	4.720	4.640	4.680	4.622	6,173,474
2023-06-01	4.530	4.650	4.510	4.630	4.573	6,182,640
2023-05-31	4.560	4.570	4.510	4.530	4.474	3,085,016
2023-05-30	4.550	4.570	4.500	4.560	4.504	4,237,380
2023-05-29	4.580	4.650	4.520	4.520	4.464	6,405,288
2023-05-26	4.600	4.620	4.550	4.610	4.553	4,630,360
2023-05-25	4.650	4.650	4.540	4.580	4.524	6,879,948
2023-05-24	4.680	4.680	4.590	4.620	4.563	5,112,732
2023-05-23	4.760	4.760	4.660	4.680	4.603	4,578,319
2023-05-22	4.790	4.810	4.710	4.760	4.681	6,085,836
2023-05-19	4.730	4.810	4.660	4.800	4.721	10,569,124
2023-05-18	4.760	4.800	4.710	4.750	4.672	4,943,407
2023-05-17	4.770	4.790	4.700	4.750	4.672	8,149,692
2023-05-16	4.810	4.840	4.750	4.770	4.691	6,122,888
2023-05-15	4.720	4.820	4.720	4.780	4.701	10,087,359
2023-05-12	4.770	4.820	4.740	4.760	4.681	7,451,676
2023-05-11	4.830	4.900	4.760	4.800	4.721	14,586,540
2023-05-10	4.630	4.850	4.590	4.820	4.740	23,524,532
2023-05-09	4.740	4.740	4.630	4.630	4.554	15,183,028
2023-05-08	4.640	4.780	4.630	4.740	4.662	19,268,032
2023-05-05	4.630	4.660	4.590	4.630	4.554	11,998,968

← NewerPage 14 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.