Jinzi Ham Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.360 | 5.360 | 5.360 | 5.360 | 5.321 | 0 |
| 2025-04-24 | 5.360 | 5.360 | 5.360 | 5.360 | 5.321 | 0 |
| 2025-04-23 | 5.360 | 5.360 | 5.360 | 5.360 | 5.321 | 0 |
| 2025-04-22 | 5.360 | 5.360 | 5.360 | 5.360 | 5.321 | 0 |
| 2025-04-21 | 5.360 | 5.360 | 5.360 | 5.360 | 5.321 | 0 |
| 2025-04-18 | 5.450 | 5.480 | 5.290 | 5.360 | 5.321 | 19,043,639 |
| 2025-04-17 | 5.290 | 5.500 | 5.220 | 5.420 | 5.380 | 35,068,776 |
| 2025-04-16 | 5.350 | 5.440 | 5.230 | 5.330 | 5.291 | 38,128,178 |
| 2025-04-15 | 5.720 | 5.790 | 5.260 | 5.390 | 5.350 | 79,615,159 |
| 2025-04-14 | 5.580 | 5.790 | 5.520 | 5.750 | 5.708 | 43,056,357 |
| 2025-04-11 | 5.310 | 5.590 | 5.310 | 5.500 | 5.460 | 39,774,614 |
| 2025-04-10 | 5.280 | 5.420 | 5.230 | 5.350 | 5.311 | 31,293,432 |
| 2025-04-09 | 5.020 | 5.290 | 4.750 | 5.230 | 5.192 | 41,839,241 |
| 2025-04-08 | 5.000 | 5.110 | 4.900 | 5.110 | 5.072 | 44,293,069 |
| 2025-04-07 | 5.370 | 5.380 | 5.060 | 5.060 | 5.023 | 46,090,497 |
| 2025-04-03 | 5.520 | 5.680 | 5.450 | 5.620 | 5.579 | 36,410,828 |
| 2025-04-02 | 5.430 | 5.630 | 5.410 | 5.530 | 5.489 | 41,402,858 |
| 2025-04-01 | 5.440 | 5.540 | 5.330 | 5.430 | 5.390 | 36,388,735 |
| 2025-03-31 | 5.260 | 5.470 | 5.260 | 5.440 | 5.400 | 49,462,777 |
| 2025-03-28 | 5.230 | 5.340 | 5.200 | 5.240 | 5.202 | 20,732,763 |
| 2025-03-27 | 5.260 | 5.360 | 5.200 | 5.250 | 5.211 | 24,860,958 |
| 2025-03-26 | 5.210 | 5.290 | 5.190 | 5.270 | 5.231 | 20,412,082 |
| 2025-03-25 | 5.170 | 5.280 | 5.130 | 5.230 | 5.192 | 21,947,004 |
| 2025-03-24 | 5.240 | 5.290 | 5.080 | 5.170 | 5.132 | 33,193,076 |
| 2025-03-21 | 5.180 | 5.210 | 5.100 | 5.160 | 5.122 | 18,087,997 |
| 2025-03-20 | 5.180 | 5.270 | 5.100 | 5.210 | 5.172 | 23,475,438 |
| 2025-03-19 | 5.110 | 5.270 | 5.090 | 5.200 | 5.162 | 28,780,866 |
| 2025-03-18 | 5.130 | 5.170 | 5.050 | 5.120 | 5.082 | 30,943,155 |
| 2025-03-17 | 5.210 | 5.290 | 5.130 | 5.160 | 5.122 | 24,413,696 |
| 2025-03-14 | 5.220 | 5.280 | 5.190 | 5.250 | 5.211 | 24,261,934 |
| 2025-03-13 | 5.270 | 5.300 | 5.150 | 5.220 | 5.182 | 25,124,336 |
| 2025-03-12 | 5.180 | 5.320 | 5.090 | 5.240 | 5.202 | 29,398,245 |
| 2025-03-11 | 5.150 | 5.200 | 5.100 | 5.170 | 5.132 | 26,793,216 |
| 2025-03-10 | 5.150 | 5.400 | 5.140 | 5.200 | 5.162 | 33,099,462 |
| 2025-03-07 | 5.250 | 5.320 | 5.090 | 5.160 | 5.122 | 41,678,387 |
| 2025-03-06 | 5.100 | 5.310 | 5.080 | 5.260 | 5.221 | 46,657,671 |
| 2025-03-05 | 5.170 | 5.180 | 5.040 | 5.090 | 5.053 | 43,480,705 |
| 2025-03-04 | 4.930 | 5.080 | 4.860 | 5.060 | 5.023 | 43,255,248 |
| 2025-03-03 | 4.720 | 4.990 | 4.700 | 4.920 | 4.884 | 56,905,619 |
| 2025-02-28 | 4.750 | 4.780 | 4.680 | 4.690 | 4.656 | 29,058,781 |
| 2025-02-27 | 4.680 | 4.820 | 4.640 | 4.790 | 4.755 | 47,142,936 |
| 2025-02-26 | 4.520 | 4.720 | 4.480 | 4.690 | 4.656 | 50,584,995 |
| 2025-02-25 | 4.640 | 4.640 | 4.480 | 4.510 | 4.477 | 54,431,026 |
| 2025-02-24 | 4.260 | 4.680 | 4.260 | 4.680 | 4.646 | 93,355,060 |
| 2025-02-21 | 4.310 | 4.350 | 4.240 | 4.250 | 4.219 | 16,547,084 |
| 2025-02-20 | 4.290 | 4.360 | 4.260 | 4.310 | 4.278 | 12,823,411 |
| 2025-02-19 | 4.240 | 4.300 | 4.230 | 4.290 | 4.259 | 12,911,258 |
| 2025-02-18 | 4.390 | 4.410 | 4.240 | 4.260 | 4.229 | 20,599,809 |
| 2025-02-17 | 4.390 | 4.430 | 4.340 | 4.410 | 4.378 | 15,791,678 |
| 2025-02-14 | 4.440 | 4.460 | 4.370 | 4.380 | 4.348 | 17,455,299 |
| 2025-02-13 | 4.450 | 4.510 | 4.430 | 4.450 | 4.417 | 18,048,669 |
| 2025-02-12 | 4.470 | 4.500 | 4.420 | 4.470 | 4.437 | 15,881,392 |
| 2025-02-11 | 4.500 | 4.530 | 4.430 | 4.450 | 4.417 | 13,189,816 |
| 2025-02-10 | 4.410 | 4.510 | 4.390 | 4.500 | 4.467 | 18,733,821 |
| 2025-02-07 | 4.370 | 4.460 | 4.350 | 4.420 | 4.388 | 17,447,114 |
| 2025-02-06 | 4.360 | 4.400 | 4.300 | 4.380 | 4.348 | 17,429,613 |
| 2025-02-05 | 4.410 | 4.460 | 4.350 | 4.390 | 4.358 | 13,525,075 |
| 2025-01-27 | 4.380 | 4.620 | 4.380 | 4.410 | 4.378 | 22,813,802 |
| 2025-01-24 | 4.330 | 4.370 | 4.310 | 4.360 | 4.328 | 12,042,388 |
| 2025-01-23 | 4.410 | 4.460 | 4.350 | 4.350 | 4.318 | 13,050,206 |
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.