Jinzi Ham Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.330	4.350	4.300	4.330	4.259	6,371,349
2023-02-03	4.390	4.390	4.310	4.350	4.278	9,375,773
2023-02-02	4.380	4.410	4.330	4.400	4.327	12,217,772
2023-02-01	4.320	4.390	4.290	4.380	4.308	15,638,376
2023-01-31	4.320	4.350	4.290	4.320	4.249	10,231,972
2023-01-30	4.300	4.350	4.280	4.330	4.259	13,959,500
2023-01-20	4.240	4.270	4.230	4.270	4.199	8,497,812
2023-01-19	4.230	4.250	4.200	4.240	4.170	7,421,700
2023-01-18	4.240	4.260	4.220	4.240	4.170	7,462,392
2023-01-17	4.300	4.310	4.220	4.240	4.170	12,453,000
2023-01-16	4.310	4.340	4.290	4.310	4.239	12,471,161
2023-01-13	4.260	4.340	4.240	4.310	4.239	13,440,744
2023-01-12	4.290	4.320	4.240	4.260	4.190	13,275,300
2023-01-11	4.400	4.430	4.300	4.310	4.239	19,479,833
2023-01-10	4.440	4.470	4.350	4.420	4.347	24,466,680
2023-01-09	4.450	4.500	4.430	4.480	4.406	19,761,592
2023-01-06	4.640	4.640	4.420	4.470	4.396	42,121,649
2023-01-05	4.740	4.760	4.600	4.640	4.563	38,889,795
2023-01-04	4.720	4.880	4.680	4.780	4.701	43,308,312
2023-01-03	4.760	4.790	4.660	4.790	4.711	42,382,708
2022-12-30	4.660	4.940	4.660	4.810	4.731	60,440,535
2022-12-29	4.630	4.780	4.580	4.660	4.583	46,019,430
2022-12-28	4.760	4.830	4.550	4.760	4.681	72,684,378
2022-12-27	4.710	5.130	4.700	4.910	4.829	113,000,676
2022-12-26	4.920	4.970	4.640	4.660	4.583	92,107,075
2022-12-23	4.370	4.850	4.360	4.850	4.770	47,880,619
2022-12-22	4.400	4.500	4.370	4.410	4.337	25,818,604
2022-12-21	4.270	4.520	4.250	4.410	4.337	23,341,500
2022-12-20	4.330	4.390	4.240	4.260	4.190	11,931,610
2022-12-19	4.350	4.480	4.290	4.340	4.268	17,643,778
2022-12-16	4.310	4.410	4.300	4.360	4.288	9,793,420
2022-12-15	4.490	4.550	4.340	4.350	4.278	16,826,980
2022-12-14	4.340	4.490	4.330	4.470	4.396	21,115,523
2022-12-13	4.230	4.370	4.180	4.340	4.268	16,641,469
2022-12-12	4.280	4.320	4.180	4.200	4.131	9,247,914
2022-12-09	4.220	4.310	4.190	4.280	4.209	9,253,504
2022-12-08	4.310	4.340	4.220	4.220	4.150	7,142,596
2022-12-07	4.290	4.320	4.230	4.290	4.219	9,650,186
2022-12-06	4.240	4.380	4.230	4.280	4.209	12,068,218
2022-12-05	4.230	4.300	4.210	4.250	4.180	9,292,976
2022-12-02	4.180	4.310	4.180	4.240	4.170	14,763,160
2022-12-01	4.150	4.230	4.150	4.170	4.101	13,581,307
2022-11-30	4.120	4.170	4.100	4.120	4.052	6,937,477
2022-11-29	4.030	4.130	4.000	4.110	4.042	8,884,624
2022-11-28	4.050	4.050	3.940	4.020	3.954	6,596,623
2022-11-25	4.030	4.060	4.030	4.050	3.983	4,585,249
2022-11-24	4.070	4.080	4.030	4.040	3.973	5,187,412
2022-11-23	4.090	4.090	4.010	4.030	3.963	6,699,044
2022-11-22	4.120	4.150	4.040	4.060	3.993	6,333,364
2022-11-21	4.140	4.140	4.060	4.090	4.022	7,251,856
2022-11-18	4.200	4.230	4.130	4.130	4.062	8,520,394
2022-11-17	4.170	4.250	4.160	4.200	4.131	9,137,340
2022-11-16	4.140	4.190	4.130	4.160	4.091	8,549,712
2022-11-15	4.060	4.180	4.060	4.130	4.062	10,801,192
2022-11-14	4.030	4.090	4.020	4.060	3.993	9,389,276
2022-11-11	4.040	4.080	4.000	4.030	3.963	8,915,931
2022-11-10	3.950	4.020	3.920	4.000	3.934	6,337,035
2022-11-09	3.950	3.980	3.930	3.950	3.885	4,253,924
2022-11-08	3.960	4.000	3.940	3.960	3.895	4,712,644
2022-11-07	3.920	3.980	3.920	3.970	3.904	5,541,340

← NewerPage 16 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.