Jinzi Ham Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.600 | 5.830 | 5.600 | 5.720 | 5.597 | 14,447,379 |
| 2022-02-08 | 5.370 | 5.640 | 5.360 | 5.600 | 5.479 | 16,542,017 |
| 2022-02-07 | 5.500 | 5.550 | 5.270 | 5.360 | 5.245 | 19,726,401 |
| 2022-01-28 | 5.490 | 5.610 | 5.390 | 5.520 | 5.401 | 16,388,839 |
| 2022-01-27 | 5.730 | 5.730 | 5.380 | 5.400 | 5.284 | 20,349,700 |
| 2022-01-26 | 5.620 | 5.800 | 5.620 | 5.700 | 5.577 | 12,217,500 |
| 2022-01-25 | 5.820 | 5.840 | 5.580 | 5.620 | 5.499 | 20,323,253 |
| 2022-01-24 | 5.780 | 5.900 | 5.760 | 5.830 | 5.705 | 15,008,674 |
| 2022-01-21 | 5.830 | 5.940 | 5.750 | 5.830 | 5.705 | 18,790,158 |
| 2022-01-20 | 5.930 | 6.060 | 5.780 | 5.810 | 5.685 | 22,144,405 |
| 2022-01-19 | 5.910 | 5.960 | 5.820 | 5.960 | 5.832 | 18,383,248 |
| 2022-01-18 | 6.030 | 6.030 | 5.830 | 5.900 | 5.773 | 26,224,360 |
| 2022-01-17 | 6.100 | 6.180 | 5.930 | 5.990 | 5.861 | 46,032,877 |
| 2022-01-14 | 6.360 | 6.460 | 5.950 | 6.110 | 5.979 | 60,218,745 |
| 2022-01-13 | 6.000 | 6.310 | 5.950 | 6.180 | 6.047 | 64,852,140 |
| 2022-01-12 | 5.730 | 6.150 | 5.660 | 6.000 | 5.871 | 47,102,076 |
| 2022-01-11 | 5.720 | 5.770 | 5.660 | 5.710 | 5.587 | 11,386,669 |
| 2022-01-10 | 5.650 | 5.760 | 5.580 | 5.720 | 5.597 | 19,040,229 |
| 2022-01-07 | 5.710 | 5.870 | 5.640 | 5.660 | 5.538 | 28,118,210 |
| 2022-01-06 | 5.600 | 5.750 | 5.600 | 5.680 | 5.558 | 16,714,185 |
| 2022-01-05 | 5.620 | 5.750 | 5.570 | 5.650 | 5.528 | 20,989,478 |
| 2022-01-04 | 5.490 | 5.650 | 5.490 | 5.620 | 5.499 | 22,626,494 |
| 2021-12-31 | 5.450 | 5.500 | 5.410 | 5.480 | 5.362 | 10,214,237 |
| 2021-12-30 | 5.290 | 5.640 | 5.260 | 5.450 | 5.333 | 25,306,117 |
| 2021-12-29 | 5.400 | 5.470 | 5.280 | 5.280 | 5.166 | 17,390,080 |
| 2021-12-28 | 5.420 | 5.500 | 5.380 | 5.410 | 5.294 | 8,939,928 |
| 2021-12-27 | 5.460 | 5.480 | 5.400 | 5.420 | 5.303 | 9,847,080 |
| 2021-12-24 | 5.390 | 5.490 | 5.380 | 5.450 | 5.333 | 10,999,740 |
| 2021-12-23 | 5.490 | 5.500 | 5.380 | 5.380 | 5.264 | 11,345,008 |
| 2021-12-22 | 5.530 | 5.540 | 5.450 | 5.480 | 5.362 | 9,069,251 |
| 2021-12-21 | 5.390 | 5.540 | 5.380 | 5.520 | 5.401 | 12,819,709 |
| 2021-12-20 | 5.510 | 5.510 | 5.380 | 5.400 | 5.284 | 14,253,229 |
| 2021-12-17 | 5.580 | 5.600 | 5.500 | 5.500 | 5.382 | 12,483,817 |
| 2021-12-16 | 5.670 | 5.700 | 5.560 | 5.590 | 5.470 | 17,022,581 |
| 2021-12-15 | 5.580 | 5.880 | 5.530 | 5.680 | 5.558 | 26,543,236 |
| 2021-12-14 | 5.560 | 5.680 | 5.540 | 5.580 | 5.460 | 13,192,420 |
| 2021-12-13 | 5.570 | 5.600 | 5.470 | 5.590 | 5.470 | 9,552,517 |
| 2021-12-10 | 5.620 | 5.660 | 5.550 | 5.580 | 5.460 | 9,578,409 |
| 2021-12-09 | 5.570 | 5.690 | 5.560 | 5.620 | 5.499 | 11,271,432 |
| 2021-12-08 | 5.550 | 5.570 | 5.510 | 5.570 | 5.450 | 14,595,968 |
| 2021-12-07 | 5.610 | 5.730 | 5.520 | 5.540 | 5.421 | 13,788,733 |
| 2021-12-06 | 5.700 | 5.750 | 5.570 | 5.590 | 5.470 | 16,988,860 |
| 2021-12-03 | 5.630 | 5.850 | 5.570 | 5.730 | 5.607 | 21,828,316 |
| 2021-12-02 | 5.680 | 5.750 | 5.610 | 5.640 | 5.519 | 15,412,529 |
| 2021-12-01 | 5.570 | 5.750 | 5.520 | 5.700 | 5.577 | 21,736,648 |
| 2021-11-30 | 5.520 | 5.600 | 5.490 | 5.560 | 5.440 | 9,873,600 |
| 2021-11-29 | 5.470 | 5.580 | 5.430 | 5.520 | 5.401 | 12,369,384 |
| 2021-11-26 | 5.590 | 5.720 | 5.520 | 5.530 | 5.411 | 15,784,160 |
| 2021-11-25 | 5.600 | 5.730 | 5.560 | 5.600 | 5.479 | 16,081,322 |
| 2021-11-24 | 5.630 | 5.760 | 5.600 | 5.650 | 5.528 | 23,621,220 |
| 2021-11-23 | 5.680 | 5.700 | 5.540 | 5.630 | 5.509 | 21,875,680 |
| 2021-11-22 | 5.770 | 5.790 | 5.580 | 5.630 | 5.509 | 26,087,444 |
| 2021-11-19 | 5.540 | 5.770 | 5.540 | 5.690 | 5.568 | 39,758,795 |
| 2021-11-18 | 5.590 | 5.970 | 5.490 | 5.640 | 5.519 | 80,096,311 |
| 2021-11-17 | 5.020 | 5.430 | 5.000 | 5.430 | 5.313 | 35,837,661 |
| 2021-11-16 | 5.020 | 5.020 | 4.930 | 4.940 | 4.834 | 9,230,644 |
| 2021-11-15 | 5.010 | 5.040 | 4.930 | 5.020 | 4.912 | 9,879,024 |
| 2021-11-12 | 5.050 | 5.070 | 4.990 | 5.010 | 4.902 | 6,641,015 |
| 2021-11-11 | 5.080 | 5.130 | 5.030 | 5.040 | 4.932 | 9,994,483 |
| 2021-11-10 | 5.080 | 5.100 | 4.980 | 5.090 | 4.980 | 10,038,823 |
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.