Jinzi Ham Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.910	3.950	3.900	3.930	3.865	7,147,832
2022-11-03	3.880	3.920	3.870	3.910	3.845	6,168,000
2022-11-02	3.870	3.960	3.860	3.910	3.845	9,627,388
2022-11-01	3.810	3.880	3.790	3.880	3.816	7,994,463
2022-10-31	3.760	3.830	3.720	3.790	3.727	6,926,364
2022-10-28	3.870	3.870	3.730	3.750	3.688	13,849,826
2022-10-27	3.900	3.900	3.840	3.890	3.826	14,547,199
2022-10-26	3.870	3.950	3.860	3.890	3.826	6,200,716
2022-10-25	3.860	3.890	3.820	3.850	3.786	6,616,860
2022-10-24	3.910	3.960	3.860	3.870	3.806	7,261,544
2022-10-21	3.940	3.980	3.910	3.910	3.845	4,496,100
2022-10-20	3.940	3.990	3.920	3.940	3.875	5,491,541
2022-10-19	4.020	4.020	3.960	3.970	3.904	5,556,984
2022-10-18	4.040	4.060	4.010	4.020	3.954	5,322,268
2022-10-17	4.030	4.060	4.010	4.040	3.973	5,692,300
2022-10-14	4.000	4.050	3.990	4.030	3.963	5,944,400
2022-10-13	3.930	4.050	3.930	4.010	3.944	7,376,580
2022-10-12	3.900	3.970	3.860	3.970	3.904	5,613,120
2022-10-11	3.850	3.920	3.820	3.900	3.836	5,831,192
2022-10-10	3.930	4.000	3.860	3.890	3.826	8,555,542
2022-09-30	3.900	3.950	3.860	3.930	3.865	5,525,032
2022-09-29	3.960	4.010	3.860	3.880	3.816	6,156,315
2022-09-28	3.980	4.010	3.940	3.950	3.885	6,800,241
2022-09-27	3.850	3.990	3.800	3.980	3.914	7,947,144
2022-09-26	3.880	3.920	3.810	3.820	3.757	7,097,700
2022-09-23	3.970	3.970	3.880	3.910	3.845	6,068,664
2022-09-22	4.030	4.030	3.960	3.970	3.904	5,005,596
2022-09-21	4.030	4.040	3.950	4.030	3.963	3,983,415
2022-09-20	3.980	4.040	3.970	4.030	3.963	4,311,712
2022-09-19	3.990	4.010	3.930	3.960	3.895	4,212,232
2022-09-16	4.100	4.100	3.980	3.990	3.924	9,949,369
2022-09-15	4.140	4.160	4.050	4.080	4.013	7,201,260
2022-09-14	4.140	4.160	4.100	4.130	4.062	5,505,440
2022-09-13	4.150	4.200	4.140	4.180	4.111	5,123,760
2022-09-09	4.200	4.200	4.120	4.150	4.081	5,389,224
2022-09-08	4.270	4.280	4.150	4.180	4.111	10,115,977
2022-09-07	4.310	4.310	4.230	4.260	4.190	8,430,805
2022-09-06	4.290	4.340	4.280	4.320	4.249	8,820,688
2022-09-05	4.280	4.340	4.250	4.290	4.219	9,996,516
2022-09-02	4.330	4.350	4.270	4.310	4.239	14,075,220
2022-09-01	4.370	4.420	4.280	4.360	4.288	16,283,369
2022-08-31	4.350	4.450	4.270	4.370	4.298	21,634,177
2022-08-30	4.330	4.370	4.270	4.340	4.268	10,228,107
2022-08-29	4.200	4.370	4.190	4.360	4.288	17,116,484
2022-08-26	4.180	4.380	4.160	4.280	4.209	13,706,670
2022-08-25	4.200	4.250	4.140	4.200	4.131	9,141,026
2022-08-24	4.270	4.280	4.190	4.220	4.150	12,871,097
2022-08-23	4.130	4.280	4.110	4.230	4.160	20,105,232
2022-08-22	4.080	4.160	4.060	4.150	4.081	8,074,840
2022-08-19	4.060	4.140	4.050	4.090	4.022	7,113,640
2022-08-18	4.110	4.110	4.060	4.070	4.003	6,299,676
2022-08-17	4.130	4.140	4.090	4.120	4.052	4,272,205
2022-08-16	4.110	4.140	4.090	4.120	4.052	4,940,180
2022-08-15	4.140	4.150	4.080	4.110	4.042	5,725,660
2022-08-12	4.150	4.200	4.130	4.140	4.072	6,462,860
2022-08-11	3.990	4.180	3.980	4.150	4.081	19,941,233
2022-08-10	3.970	4.000	3.940	3.970	3.904	6,044,983
2022-08-09	4.010	4.040	3.960	3.980	3.914	6,643,045
2022-08-08	4.010	4.050	3.980	4.010	3.944	5,217,692
2022-08-05	3.970	4.030	3.960	4.020	3.954	5,140,950

← NewerPage 17 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.