Jinzi Ham Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.470 | 4.470 | 4.360 | 4.390 | 4.358 | 10,889,797 |
| 2025-01-21 | 4.520 | 4.530 | 4.430 | 4.470 | 4.437 | 11,565,100 |
| 2025-01-20 | 4.500 | 4.530 | 4.430 | 4.500 | 4.467 | 14,908,933 |
| 2025-01-17 | 4.400 | 4.620 | 4.380 | 4.490 | 4.457 | 22,228,511 |
| 2025-01-16 | 4.440 | 4.450 | 4.370 | 4.440 | 4.407 | 19,124,511 |
| 2025-01-15 | 4.420 | 4.530 | 4.380 | 4.420 | 4.388 | 29,140,842 |
| 2025-01-14 | 4.190 | 4.310 | 4.190 | 4.300 | 4.268 | 16,407,679 |
| 2025-01-13 | 4.160 | 4.220 | 4.060 | 4.190 | 4.159 | 12,508,818 |
| 2025-01-10 | 4.290 | 4.370 | 4.180 | 4.190 | 4.159 | 16,080,374 |
| 2025-01-09 | 4.310 | 4.360 | 4.250 | 4.300 | 4.268 | 14,284,260 |
| 2025-01-08 | 4.310 | 4.370 | 4.220 | 4.290 | 4.259 | 17,697,397 |
| 2025-01-07 | 4.340 | 4.380 | 4.310 | 4.370 | 4.338 | 13,929,982 |
| 2025-01-06 | 4.360 | 4.410 | 4.240 | 4.340 | 4.308 | 17,419,634 |
| 2025-01-03 | 4.590 | 4.630 | 4.340 | 4.350 | 4.318 | 33,224,687 |
| 2025-01-02 | 4.530 | 4.730 | 4.520 | 4.580 | 4.546 | 32,900,684 |
| 2024-12-31 | 4.720 | 4.740 | 4.520 | 4.530 | 4.497 | 30,814,925 |
| 2024-12-30 | 4.760 | 4.850 | 4.670 | 4.700 | 4.665 | 24,143,024 |
| 2024-12-27 | 4.920 | 4.940 | 4.780 | 4.800 | 4.765 | 32,582,500 |
| 2024-12-26 | 4.770 | 4.950 | 4.760 | 4.850 | 4.814 | 39,376,742 |
| 2024-12-25 | 4.810 | 4.910 | 4.650 | 4.740 | 4.705 | 43,298,099 |
| 2024-12-24 | 4.800 | 5.050 | 4.710 | 4.910 | 4.874 | 67,083,592 |
| 2024-12-23 | 5.130 | 5.190 | 4.770 | 4.800 | 4.765 | 82,519,723 |
| 2024-12-20 | 5.280 | 5.590 | 5.140 | 5.190 | 5.152 | 149,350,048 |
| 2024-12-19 | 4.740 | 5.260 | 4.620 | 5.260 | 5.221 | 74,088,493 |
| 2024-12-18 | 4.850 | 4.850 | 4.730 | 4.780 | 4.745 | 19,421,341 |
| 2024-12-17 | 5.080 | 5.090 | 4.780 | 4.810 | 4.775 | 39,558,977 |
| 2024-12-16 | 5.130 | 5.190 | 5.040 | 5.080 | 5.043 | 30,651,225 |
| 2024-12-13 | 5.270 | 5.340 | 5.120 | 5.130 | 5.092 | 48,039,378 |
| 2024-12-12 | 5.220 | 5.390 | 5.150 | 5.330 | 5.291 | 71,377,107 |
| 2024-12-11 | 5.140 | 5.250 | 5.110 | 5.220 | 5.182 | 40,613,596 |
| 2024-12-10 | 5.190 | 5.350 | 5.120 | 5.160 | 5.122 | 60,055,672 |
| 2024-12-09 | 5.120 | 5.150 | 5.010 | 5.050 | 5.013 | 28,655,370 |
| 2024-12-06 | 5.010 | 5.280 | 4.940 | 5.120 | 5.082 | 41,630,368 |
| 2024-12-05 | 5.050 | 5.090 | 4.970 | 5.010 | 4.973 | 23,023,804 |
| 2024-12-04 | 5.040 | 5.220 | 5.000 | 5.090 | 5.053 | 31,503,424 |
| 2024-12-03 | 5.120 | 5.150 | 5.030 | 5.050 | 5.013 | 27,745,527 |
| 2024-12-02 | 4.950 | 5.280 | 4.950 | 5.150 | 5.112 | 52,083,866 |
| 2024-11-29 | 4.810 | 5.020 | 4.810 | 4.950 | 4.914 | 37,884,007 |
| 2024-11-28 | 4.830 | 4.910 | 4.820 | 4.840 | 4.804 | 17,730,919 |
| 2024-11-27 | 4.840 | 4.840 | 4.680 | 4.840 | 4.804 | 18,331,120 |
| 2024-11-26 | 4.800 | 4.930 | 4.770 | 4.840 | 4.804 | 17,417,783 |
| 2024-11-25 | 4.830 | 4.870 | 4.710 | 4.810 | 4.775 | 16,498,482 |
| 2024-11-22 | 4.900 | 5.010 | 4.770 | 4.790 | 4.755 | 31,500,787 |
| 2024-11-21 | 4.700 | 5.090 | 4.670 | 4.980 | 4.943 | 41,878,380 |
| 2024-11-20 | 4.650 | 4.730 | 4.610 | 4.710 | 4.675 | 13,808,495 |
| 2024-11-19 | 4.600 | 4.750 | 4.570 | 4.660 | 4.626 | 14,041,240 |
| 2024-11-18 | 4.730 | 4.790 | 4.560 | 4.600 | 4.566 | 19,874,089 |
| 2024-11-15 | 4.660 | 4.900 | 4.660 | 4.700 | 4.665 | 22,906,317 |
| 2024-11-14 | 4.800 | 4.810 | 4.680 | 4.700 | 4.665 | 17,072,288 |
| 2024-11-13 | 4.870 | 4.930 | 4.750 | 4.820 | 4.785 | 27,213,512 |
| 2024-11-12 | 4.940 | 5.030 | 4.870 | 4.910 | 4.874 | 29,168,644 |
| 2024-11-11 | 4.860 | 4.940 | 4.840 | 4.900 | 4.864 | 23,527,097 |
| 2024-11-08 | 5.070 | 5.070 | 4.880 | 4.920 | 4.884 | 33,238,572 |
| 2024-11-07 | 4.780 | 5.000 | 4.730 | 4.970 | 4.934 | 40,185,960 |
| 2024-11-06 | 4.700 | 4.890 | 4.620 | 4.790 | 4.755 | 36,579,672 |
| 2024-11-05 | 4.660 | 4.710 | 4.620 | 4.700 | 4.665 | 21,784,336 |
| 2024-11-04 | 4.610 | 4.710 | 4.580 | 4.670 | 4.636 | 16,031,328 |
| 2024-11-01 | 4.750 | 4.890 | 4.650 | 4.670 | 4.636 | 29,174,946 |
| 2024-10-31 | 4.730 | 4.800 | 4.710 | 4.750 | 4.715 | 16,499,625 |
| 2024-10-30 | 4.760 | 4.800 | 4.660 | 4.750 | 4.715 | 20,225,480 |
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.