Yunnan Jianzhijia Health-Chain Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.790	18.940	18.530	18.860	17.555	1,135,027
2026-04-23	18.660	19.000	18.500	18.770	17.471	1,452,940
2026-04-22	18.800	18.880	18.690	18.790	17.490	830,600
2026-04-21	18.850	18.970	18.670	18.810	17.508	1,082,100
2026-04-20	18.700	18.870	18.490	18.800	17.499	1,052,496
2026-04-17	19.100	19.110	18.750	18.780	17.480	1,204,411
2026-04-16	19.100	19.230	18.870	19.120	17.797	1,174,012
2026-04-15	18.930	19.270	18.850	19.160	17.834	1,770,638
2026-04-14	18.940	19.050	18.650	18.860	17.555	1,048,600
2026-04-13	19.110	19.160	18.800	18.890	17.583	1,234,392
2026-04-10	19.130	19.310	18.950	19.120	17.797	1,393,600
2026-04-09	19.250	19.450	18.870	18.940	17.629	1,292,527
2026-04-08	19.520	19.590	19.300	19.360	18.020	1,500,460
2026-04-07	18.830	19.380	18.750	19.230	17.899	1,183,892
2026-04-03	19.310	19.420	18.860	18.870	17.564	1,244,820
2026-04-02	19.320	19.550	19.220	19.390	18.048	1,229,556
2026-04-01	19.160	19.410	19.030	19.410	18.067	1,184,656
2026-03-31	19.260	19.500	19.030	19.040	17.722	1,414,900
2026-03-30	18.690	19.190	18.690	19.190	17.862	1,337,608
2026-03-27	18.510	18.930	18.420	18.880	17.573	1,570,901
2026-03-26	18.760	19.010	18.530	18.590	17.303	1,505,661
2026-03-25	18.750	18.970	18.550	18.740	17.443	1,701,576
2026-03-24	18.200	18.690	17.990	18.650	17.359	2,196,980
2026-03-23	19.050	19.120	17.800	17.980	16.736	3,454,681
2026-03-20	19.740	19.890	19.320	19.350	18.011	1,480,269
2026-03-19	20.050	20.220	19.630	19.740	18.374	1,328,048
2026-03-18	20.030	20.180	19.890	20.130	18.737	1,107,527
2026-03-17	20.250	20.390	20.000	20.030	18.644	1,379,535
2026-03-16	20.180	20.360	20.080	20.270	18.867	1,262,600
2026-03-13	20.000	20.300	20.000	20.180	18.783	1,246,592
2026-03-12	20.200	20.270	20.060	20.100	18.709	908,600
2026-03-11	20.220	20.330	20.120	20.190	18.793	979,800
2026-03-10	20.000	20.220	20.000	20.220	18.821	1,440,420
2026-03-09	19.950	20.260	19.820	19.960	18.579	1,523,200
2026-03-06	19.460	20.120	19.460	20.100	18.709	1,792,080
2026-03-05	19.600	19.770	19.470	19.600	18.244	1,628,547
2026-03-04	19.730	19.880	19.300	19.370	18.029	2,031,276
2026-03-03	20.010	20.330	19.900	19.920	18.541	1,884,230
2026-03-02	20.360	20.600	19.910	20.110	18.718	2,373,800
2026-02-27	20.500	20.600	20.430	20.500	19.081	1,244,847
2026-02-26	20.660	20.750	20.510	20.530	19.109	1,452,740
2026-02-25	20.760	20.890	20.600	20.700	19.267	1,381,700
2026-02-24	20.600	20.690	20.450	20.640	19.212	1,063,844
2026-02-13	20.450	20.650	20.450	20.470	19.053	851,700
2026-02-12	20.700	20.710	20.480	20.560	19.137	1,188,428
2026-02-11	20.720	20.940	20.610	20.670	19.239	1,508,520
2026-02-10	20.840	20.910	20.710	20.770	19.333	1,111,701
2026-02-09	20.770	20.850	20.600	20.840	19.398	1,925,481
2026-02-06	20.370	20.690	20.350	20.610	19.184	1,527,046
2026-02-05	20.420	20.800	20.300	20.500	19.081	2,342,626
2026-02-04	20.020	20.410	19.950	20.410	18.997	1,853,296
2026-02-03	19.900	20.070	19.860	20.020	18.634	1,645,376
2026-02-02	20.120	20.310	19.730	19.740	18.374	2,336,565
2026-01-30	20.160	20.360	19.970	20.180	18.783	1,931,768
2026-01-29	20.320	20.400	20.030	20.240	18.839	1,925,216
2026-01-28	20.570	20.600	20.230	20.270	18.867	2,078,912
2026-01-27	20.840	20.850	20.100	20.580	19.156	2,719,185
2026-01-26	20.800	20.840	20.510	20.740	19.305	3,028,350
2026-01-23	21.000	21.150	20.600	20.810	19.370	4,731,083
2026-01-22	20.230	20.390	20.150	20.350	18.942	1,402,132

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	1.2700 CNY
2025-06-18	1.1000 CNY
2024-06-06	1.5420 CNY
2023-07-03	1.8980 CNY
2022-06-08	2.0475 CNY
2021-05-21	2.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.