Jinzi Ham Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.630	4.660	4.590	4.630	4.554	11,998,968
2023-05-04	4.550	4.620	4.540	4.620	4.544	16,487,620
2023-04-28	4.490	4.580	4.460	4.550	4.475	13,405,461
2023-04-27	4.470	4.520	4.420	4.460	4.386	9,533,300
2023-04-26	4.450	4.510	4.350	4.480	4.406	12,265,492
2023-04-25	4.400	4.500	4.370	4.450	4.377	10,671,504
2023-04-24	4.440	4.500	4.360	4.450	4.377	9,724,980
2023-04-21	4.440	4.590	4.410	4.460	4.386	25,699,444
2023-04-20	4.330	4.450	4.320	4.450	4.377	12,145,704
2023-04-19	4.350	4.370	4.320	4.350	4.278	5,784,060
2023-04-18	4.290	4.360	4.290	4.350	4.278	7,012,778
2023-04-17	4.330	4.350	4.270	4.340	4.268	7,228,230
2023-04-14	4.300	4.350	4.270	4.310	4.239	7,177,910
2023-04-13	4.320	4.340	4.270	4.300	4.229	5,726,616
2023-04-12	4.330	4.340	4.290	4.310	4.239	4,674,008
2023-04-11	4.340	4.350	4.280	4.310	4.239	5,355,180
2023-04-10	4.440	4.440	4.320	4.330	4.259	8,845,640
2023-04-07	4.360	4.420	4.350	4.410	4.337	6,170,528
2023-04-06	4.390	4.390	4.340	4.340	4.268	6,370,836
2023-04-04	4.450	4.470	4.380	4.400	4.327	6,950,684
2023-04-03	4.470	4.490	4.410	4.430	4.357	8,755,760
2023-03-31	4.450	4.500	4.430	4.470	4.396	10,847,960
2023-03-30	4.380	4.440	4.330	4.430	4.357	11,983,860
2023-03-29	4.380	4.440	4.360	4.360	4.288	7,459,960
2023-03-28	4.460	4.480	4.370	4.390	4.318	10,561,840
2023-03-27	4.330	4.540	4.310	4.470	4.396	29,381,041
2023-03-24	4.300	4.340	4.290	4.330	4.259	8,795,692
2023-03-23	4.260	4.300	4.240	4.300	4.229	5,821,376
2023-03-22	4.230	4.290	4.210	4.270	4.199	5,141,748
2023-03-21	4.160	4.230	4.150	4.230	4.160	6,498,100
2023-03-20	4.230	4.250	4.150	4.160	4.091	7,767,824
2023-03-17	4.260	4.260	4.220	4.220	4.150	5,561,260
2023-03-16	4.280	4.280	4.220	4.230	4.160	5,924,612
2023-03-15	4.250	4.310	4.250	4.300	4.229	6,152,380
2023-03-14	4.260	4.290	4.210	4.230	4.160	5,606,600
2023-03-13	4.270	4.290	4.220	4.260	4.190	5,224,684
2023-03-10	4.300	4.320	4.270	4.280	4.209	5,906,360
2023-03-09	4.320	4.340	4.290	4.320	4.249	6,843,525
2023-03-08	4.310	4.340	4.290	4.320	4.249	5,900,732
2023-03-07	4.410	4.440	4.310	4.320	4.249	11,081,800
2023-03-06	4.430	4.470	4.410	4.420	4.347	9,702,882
2023-03-03	4.480	4.480	4.410	4.430	4.357	7,098,984
2023-03-02	4.440	4.480	4.430	4.450	4.377	6,746,980
2023-03-01	4.430	4.450	4.410	4.430	4.357	6,352,300
2023-02-28	4.420	4.440	4.400	4.430	4.357	4,689,000
2023-02-27	4.430	4.450	4.390	4.400	4.327	7,166,840
2023-02-24	4.510	4.510	4.400	4.440	4.367	7,138,605
2023-02-23	4.480	4.520	4.450	4.470	4.396	10,607,216
2023-02-22	4.400	4.490	4.400	4.470	4.396	10,968,399
2023-02-21	4.440	4.450	4.400	4.430	4.357	7,823,122
2023-02-20	4.380	4.440	4.370	4.440	4.367	8,021,180
2023-02-17	4.390	4.470	4.370	4.380	4.308	10,071,488
2023-02-16	4.500	4.510	4.360	4.390	4.318	14,564,434
2023-02-15	4.490	4.510	4.440	4.470	4.396	8,882,202
2023-02-14	4.560	4.580	4.480	4.510	4.436	10,135,164
2023-02-13	4.500	4.560	4.460	4.530	4.455	17,707,456
2023-02-10	4.360	4.480	4.360	4.480	4.406	21,513,803
2023-02-09	4.320	4.360	4.320	4.360	4.288	7,865,417
2023-02-08	4.340	4.380	4.320	4.340	4.268	9,121,821
2023-02-07	4.320	4.350	4.310	4.330	4.259	7,263,531

← NewerPage 15 of 21 · 1,212 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.