Jinzi Ham Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.000 | 5.020 | 4.780 | 4.800 | 4.765 | 26,243,870 |
| 2024-10-28 | 4.610 | 5.090 | 4.600 | 4.970 | 4.934 | 56,057,598 |
| 2024-10-25 | 4.570 | 4.690 | 4.510 | 4.630 | 4.596 | 23,561,220 |
| 2024-10-24 | 4.600 | 4.630 | 4.520 | 4.560 | 4.527 | 11,603,752 |
| 2024-10-23 | 4.490 | 4.700 | 4.440 | 4.600 | 4.566 | 30,046,925 |
| 2024-10-22 | 4.400 | 4.490 | 4.400 | 4.470 | 4.437 | 17,408,005 |
| 2024-10-21 | 4.430 | 4.450 | 4.370 | 4.390 | 4.358 | 13,149,076 |
| 2024-10-18 | 4.360 | 4.480 | 4.340 | 4.430 | 4.397 | 14,222,575 |
| 2024-10-17 | 4.470 | 4.500 | 4.380 | 4.380 | 4.348 | 10,819,720 |
| 2024-10-16 | 4.400 | 4.530 | 4.360 | 4.460 | 4.427 | 11,341,891 |
| 2024-10-15 | 4.410 | 4.650 | 4.360 | 4.440 | 4.407 | 16,996,683 |
| 2024-10-14 | 4.370 | 4.440 | 4.330 | 4.420 | 4.388 | 11,101,084 |
| 2024-10-11 | 4.450 | 4.520 | 4.350 | 4.370 | 4.338 | 12,596,503 |
| 2024-10-10 | 4.470 | 4.580 | 4.420 | 4.490 | 4.457 | 18,221,476 |
| 2024-10-09 | 4.700 | 4.740 | 4.470 | 4.470 | 4.437 | 29,718,444 |
| 2024-10-08 | 5.200 | 5.260 | 4.600 | 4.820 | 4.785 | 57,649,004 |
| 2024-09-30 | 4.600 | 4.840 | 4.490 | 4.820 | 4.785 | 48,214,598 |
| 2024-09-27 | 4.310 | 4.660 | 4.270 | 4.500 | 4.467 | 35,275,516 |
| 2024-09-26 | 4.220 | 4.300 | 4.180 | 4.300 | 4.268 | 14,703,500 |
| 2024-09-25 | 4.180 | 4.310 | 4.160 | 4.230 | 4.199 | 16,278,140 |
| 2024-09-24 | 4.050 | 4.140 | 4.030 | 4.140 | 4.110 | 9,795,458 |
| 2024-09-23 | 4.100 | 4.120 | 4.010 | 4.020 | 3.990 | 6,650,660 |
| 2024-09-20 | 4.110 | 4.120 | 4.050 | 4.100 | 4.070 | 4,286,880 |
| 2024-09-19 | 4.080 | 4.140 | 4.050 | 4.110 | 4.080 | 6,012,720 |
| 2024-09-18 | 4.060 | 4.080 | 3.890 | 4.060 | 4.030 | 7,146,505 |
| 2024-09-13 | 4.040 | 4.080 | 4.010 | 4.020 | 3.990 | 5,179,804 |
| 2024-09-12 | 4.030 | 4.150 | 4.030 | 4.040 | 4.010 | 6,880,065 |
| 2024-09-11 | 4.280 | 4.280 | 4.020 | 4.050 | 4.020 | 14,475,880 |
| 2024-09-10 | 4.220 | 4.290 | 4.190 | 4.290 | 4.259 | 8,519,140 |
| 2024-09-09 | 4.350 | 4.390 | 4.220 | 4.260 | 4.229 | 12,598,220 |
| 2024-09-06 | 4.380 | 4.440 | 4.320 | 4.350 | 4.318 | 8,151,360 |
| 2024-09-05 | 4.280 | 4.390 | 4.250 | 4.380 | 4.348 | 8,050,880 |
| 2024-09-04 | 4.400 | 4.410 | 4.270 | 4.290 | 4.259 | 7,841,600 |
| 2024-09-03 | 4.330 | 4.380 | 4.300 | 4.380 | 4.348 | 5,772,852 |
| 2024-09-02 | 4.380 | 4.400 | 4.300 | 4.330 | 4.298 | 6,250,600 |
| 2024-08-30 | 4.340 | 4.390 | 4.290 | 4.370 | 4.338 | 8,815,258 |
| 2024-08-29 | 4.250 | 4.370 | 4.220 | 4.330 | 4.298 | 6,271,010 |
| 2024-08-28 | 4.250 | 4.320 | 4.210 | 4.250 | 4.219 | 5,575,600 |
| 2024-08-27 | 4.320 | 4.490 | 4.290 | 4.300 | 4.268 | 10,233,800 |
| 2024-08-26 | 4.250 | 4.350 | 4.230 | 4.320 | 4.288 | 5,863,508 |
| 2024-08-23 | 4.210 | 4.290 | 4.210 | 4.250 | 4.219 | 6,288,660 |
| 2024-08-22 | 4.250 | 4.320 | 4.220 | 4.230 | 4.199 | 5,726,960 |
| 2024-08-21 | 4.380 | 4.390 | 4.260 | 4.270 | 4.239 | 8,537,940 |
| 2024-08-20 | 4.390 | 4.430 | 4.310 | 4.370 | 4.338 | 8,795,360 |
| 2024-08-19 | 4.380 | 4.420 | 4.300 | 4.390 | 4.358 | 13,086,420 |
| 2024-08-16 | 4.270 | 4.470 | 4.210 | 4.280 | 4.249 | 16,385,282 |
| 2024-08-15 | 4.220 | 4.280 | 4.130 | 4.270 | 4.239 | 13,214,340 |
| 2024-08-14 | 4.210 | 4.260 | 4.150 | 4.190 | 4.159 | 12,002,959 |
| 2024-08-13 | 4.280 | 4.310 | 4.200 | 4.260 | 4.229 | 10,928,336 |
| 2024-08-12 | 4.360 | 4.410 | 4.260 | 4.280 | 4.249 | 13,461,460 |
| 2024-08-09 | 4.490 | 4.500 | 4.310 | 4.370 | 4.338 | 19,304,306 |
| 2024-08-08 | 4.260 | 4.520 | 4.220 | 4.460 | 4.427 | 30,106,765 |
| 2024-08-07 | 4.370 | 4.530 | 4.310 | 4.320 | 4.288 | 29,007,420 |
| 2024-08-06 | 4.310 | 4.400 | 4.210 | 4.400 | 4.368 | 28,693,840 |
| 2024-08-05 | 4.310 | 4.540 | 4.240 | 4.350 | 4.318 | 52,163,842 |
| 2024-08-02 | 3.910 | 4.310 | 3.870 | 4.310 | 4.278 | 40,553,492 |
| 2024-08-01 | 3.910 | 3.940 | 3.870 | 3.920 | 3.891 | 5,247,700 |
| 2024-07-31 | 3.840 | 3.920 | 3.820 | 3.910 | 3.881 | 6,027,780 |
| 2024-07-30 | 3.880 | 3.900 | 3.810 | 3.840 | 3.812 | 4,063,060 |
| 2024-07-29 | 3.870 | 3.920 | 3.810 | 3.880 | 3.852 | 4,214,500 |
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.