Jinzi Ham Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.120 | 5.130 | 5.060 | 5.080 | 4.971 | 6,333,421 |
| 2021-11-08 | 5.140 | 5.160 | 5.050 | 5.100 | 4.990 | 7,825,802 |
| 2021-11-05 | 5.140 | 5.250 | 5.120 | 5.130 | 5.020 | 9,450,380 |
| 2021-11-04 | 5.080 | 5.190 | 5.050 | 5.170 | 5.059 | 11,014,188 |
| 2021-11-03 | 5.110 | 5.170 | 5.060 | 5.100 | 4.990 | 14,925,208 |
| 2021-11-02 | 4.940 | 5.210 | 4.910 | 5.140 | 5.029 | 21,605,618 |
| 2021-11-01 | 5.000 | 5.030 | 4.930 | 4.950 | 4.843 | 6,516,580 |
| 2021-10-29 | 4.850 | 5.020 | 4.830 | 4.990 | 4.883 | 7,581,816 |
| 2021-10-28 | 4.840 | 4.930 | 4.820 | 4.830 | 4.726 | 5,649,284 |
| 2021-10-27 | 4.870 | 4.900 | 4.810 | 4.880 | 4.775 | 10,733,466 |
| 2021-10-26 | 5.100 | 5.100 | 4.930 | 4.960 | 4.853 | 29,781,871 |
| 2021-10-25 | 5.280 | 5.410 | 5.270 | 5.300 | 5.186 | 10,561,308 |
← NewerPage 21 of 21 · 1,212 trading days
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.