Jinzi Ham Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.950	3.990	3.900	3.980	3.914	5,521,728
2022-08-03	3.910	4.010	3.910	3.940	3.875	6,775,820
2022-08-02	4.110	4.110	3.880	3.940	3.875	13,194,909
2022-08-01	4.140	4.180	4.070	4.110	4.042	6,341,952
2022-07-29	4.200	4.220	4.130	4.140	4.072	7,065,409
2022-07-28	4.220	4.240	4.180	4.190	4.121	7,747,584
2022-07-27	4.190	4.230	4.140	4.190	4.121	6,580,624
2022-07-26	4.170	4.190	4.120	4.180	4.111	7,807,972
2022-07-25	4.190	4.210	4.130	4.170	4.101	5,864,640
2022-07-22	4.210	4.260	4.150	4.190	4.121	8,364,960
2022-07-21	4.230	4.270	4.190	4.230	4.160	8,733,772
2022-07-20	4.220	4.260	4.210	4.240	4.170	6,338,239
2022-07-19	4.240	4.280	4.180	4.230	4.160	8,596,236
2022-07-18	4.150	4.260	4.150	4.240	4.170	9,771,196
2022-07-15	4.210	4.220	4.110	4.110	4.042	8,514,415
2022-07-14	4.250	4.310	4.190	4.230	4.160	8,832,468
2022-07-13	4.180	4.260	4.140	4.220	4.150	7,370,620
2022-07-12	4.310	4.320	4.180	4.180	4.111	10,972,872
2022-07-11	4.300	4.370	4.250	4.310	4.239	10,796,600
2022-07-08	4.300	4.350	4.280	4.300	4.229	7,409,323
2022-07-07	4.350	4.350	4.270	4.300	4.229	8,838,183
2022-07-06	4.430	4.460	4.280	4.320	4.249	13,380,822
2022-07-05	4.550	4.550	4.420	4.470	4.396	13,499,420
2022-07-04	4.550	4.590	4.450	4.570	4.495	19,101,752
2022-07-01	4.480	4.580	4.450	4.550	4.475	18,098,546
2022-06-30	4.400	4.570	4.360	4.490	4.416	28,549,936
2022-06-29	4.450	4.520	4.380	4.410	4.337	26,255,358
2022-06-28	4.490	4.550	4.370	4.400	4.327	29,515,664
2022-06-27	4.530	4.610	4.400	4.420	4.347	61,027,793
2022-06-24	4.120	4.520	4.070	4.520	4.445	63,842,504
2022-06-23	4.060	4.110	4.040	4.110	4.042	5,989,600
2022-06-22	4.150	4.160	4.060	4.070	4.003	6,851,088
2022-06-21	4.110	4.190	4.080	4.130	4.062	9,595,716
2022-06-20	4.110	4.130	4.080	4.120	4.052	7,342,676
2022-06-17	4.110	4.130	4.060	4.110	4.042	6,741,544
2022-06-16	4.050	4.150	4.040	4.140	4.072	10,005,840
2022-06-15	4.010	4.100	4.010	4.040	3.973	10,033,019
2022-06-14	3.990	4.070	3.950	4.030	3.963	9,368,884
2022-06-13	4.030	4.040	3.990	4.010	3.944	7,663,672
2022-06-10	4.000	4.070	3.990	4.040	3.973	6,804,140
2022-06-09	4.150	4.150	4.010	4.030	3.963	9,050,625
2022-06-08	4.100	4.150	4.040	4.120	4.052	16,064,490
2022-06-07	4.200	4.430	4.060	4.100	4.032	28,129,732
2022-06-06	4.130	4.220	4.080	4.190	4.121	12,497,064
2022-06-02	4.010	4.150	3.970	4.130	4.062	16,268,948
2022-06-01	4.070	4.110	4.000	4.040	3.973	10,251,216
2022-05-31	3.920	4.140	3.910	4.070	4.003	15,290,992
2022-05-30	3.980	3.990	3.910	3.940	3.875	7,441,600
2022-05-27	3.970	3.990	3.910	3.950	3.885	6,987,425
2022-05-26	4.070	4.080	3.950	3.970	3.904	7,467,012
2022-05-25	3.950	4.030	3.930	4.010	3.944	6,662,785
2022-05-24	4.070	4.090	3.920	3.930	3.865	9,340,716
2022-05-23	4.040	4.070	3.980	4.070	4.003	8,982,008
2022-05-20	3.920	4.040	3.900	4.030	3.963	10,366,245
2022-05-19	3.880	3.920	3.860	3.900	3.836	5,649,992
2022-05-18	3.890	3.960	3.880	3.930	3.865	6,292,564
2022-05-17	3.990	3.990	3.870	3.890	3.826	6,710,760
2022-05-16	3.950	3.990	3.930	3.960	3.895	5,285,080
2022-05-13	4.000	4.010	3.890	3.940	3.875	6,712,126
2022-05-12	3.930	4.010	3.890	3.950	3.885	7,847,380

← NewerPage 18 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.