Jinzai Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.150 | 9.380 | 9.110 | 9.330 | 9.330 | 3,040,899 |
| 2026-10-16 | 9.150 | 9.280 | 9.110 | 9.170 | 9.170 | 2,602,411 |
| 2026-10-15 | 9.170 | 9.250 | 9.030 | 9.060 | 9.060 | 3,682,266 |
| 2026-10-14 | 9.410 | 9.490 | 9.180 | 9.200 | 9.200 | 5,710,999 |
| 2026-10-13 | 9.560 | 9.560 | 9.390 | 9.460 | 9.460 | 2,644,600 |
| 2026-10-12 | 9.650 | 9.710 | 9.550 | 9.590 | 9.590 | 2,413,600 |
| 2026-10-09 | 9.620 | 9.680 | 9.550 | 9.650 | 9.650 | 2,957,039 |
| 2026-10-08 | 9.620 | 9.710 | 9.520 | 9.660 | 9.660 | 3,929,643 |
| 2026-09-30 | 9.390 | 9.690 | 9.290 | 9.610 | 9.610 | 7,003,978 |
| 2026-09-29 | 9.530 | 9.550 | 9.360 | 9.380 | 9.380 | 2,574,082 |
| 2026-09-28 | 9.400 | 9.570 | 9.380 | 9.530 | 9.530 | 4,670,264 |
| 2026-09-24 | 9.360 | 9.420 | 9.340 | 9.380 | 9.380 | 2,475,131 |
| 2026-09-23 | 9.520 | 9.580 | 9.430 | 9.440 | 9.340 | 2,787,958 |
| 2026-09-22 | 9.500 | 9.550 | 9.430 | 9.490 | 9.390 | 2,874,300 |
| 2026-09-21 | 9.430 | 9.550 | 9.380 | 9.550 | 9.449 | 4,322,125 |
| 2026-09-18 | 9.290 | 9.400 | 9.290 | 9.400 | 9.300 | 2,202,132 |
| 2026-09-17 | 9.350 | 9.360 | 9.260 | 9.280 | 9.182 | 2,094,301 |
| 2026-09-16 | 9.420 | 9.430 | 9.260 | 9.370 | 9.271 | 2,927,100 |
| 2026-09-15 | 9.490 | 9.530 | 9.330 | 9.370 | 9.271 | 3,095,286 |
| 2026-09-14 | 9.590 | 9.620 | 9.490 | 9.510 | 9.409 | 2,737,700 |
| 2026-09-11 | 9.710 | 9.750 | 9.530 | 9.560 | 9.459 | 3,770,400 |
| 2026-09-10 | 9.850 | 9.850 | 9.670 | 9.710 | 9.607 | 3,640,687 |
| 2026-09-09 | 9.970 | 9.970 | 9.780 | 9.850 | 9.746 | 4,621,466 |
| 2026-09-08 | 9.850 | 10.010 | 9.800 | 9.980 | 9.874 | 6,940,895 |
| 2026-09-07 | 9.850 | 10.040 | 9.830 | 9.920 | 9.815 | 7,426,568 |
| 2026-09-04 | 9.740 | 9.930 | 9.660 | 9.780 | 9.676 | 5,715,167 |
| 2026-09-03 | 9.730 | 9.790 | 9.660 | 9.690 | 9.587 | 3,126,200 |
| 2026-09-02 | 9.810 | 9.850 | 9.700 | 9.740 | 9.637 | 4,420,900 |
| 2026-09-01 | 9.830 | 9.930 | 9.780 | 9.820 | 9.716 | 7,321,366 |
| 2026-08-31 | 9.820 | 9.920 | 9.770 | 9.820 | 9.716 | 4,328,200 |
| 2026-08-28 | 9.730 | 9.970 | 9.630 | 9.860 | 9.756 | 6,837,251 |
| 2026-08-27 | 9.720 | 9.750 | 9.660 | 9.700 | 9.597 | 5,191,299 |
| 2026-08-26 | 9.690 | 9.790 | 9.620 | 9.740 | 9.637 | 7,628,400 |
| 2026-08-25 | 9.800 | 9.800 | 9.420 | 9.760 | 9.657 | 11,872,651 |
| 2026-08-24 | 10.150 | 10.200 | 9.930 | 9.950 | 9.845 | 5,635,600 |
| 2026-08-21 | 10.400 | 10.410 | 10.160 | 10.170 | 10.062 | 3,963,546 |
| 2026-08-20 | 10.550 | 10.550 | 10.320 | 10.430 | 10.320 | 2,742,700 |
| 2026-08-19 | 10.550 | 10.550 | 10.350 | 10.370 | 10.260 | 3,794,100 |
| 2026-08-18 | 10.430 | 10.600 | 10.400 | 10.550 | 10.438 | 5,143,400 |
| 2026-08-17 | 10.350 | 10.510 | 10.260 | 10.400 | 10.290 | 4,387,200 |
| 2026-08-14 | 10.600 | 10.600 | 10.360 | 10.390 | 10.280 | 6,428,700 |
| 2026-08-13 | 10.630 | 10.680 | 10.530 | 10.540 | 10.428 | 2,742,274 |
| 2026-08-12 | 10.720 | 10.730 | 10.540 | 10.680 | 10.567 | 3,142,902 |
| 2026-08-11 | 10.790 | 10.890 | 10.670 | 10.700 | 10.587 | 3,835,500 |
| 2026-08-10 | 10.700 | 10.900 | 10.610 | 10.850 | 10.735 | 4,716,600 |
| 2026-08-07 | 10.640 | 10.650 | 10.450 | 10.620 | 10.508 | 3,165,900 |
| 2026-08-06 | 10.720 | 10.730 | 10.560 | 10.650 | 10.537 | 2,720,400 |
| 2026-08-05 | 10.750 | 10.790 | 10.570 | 10.710 | 10.597 | 4,897,511 |
| 2026-08-04 | 10.950 | 11.040 | 10.770 | 10.770 | 10.656 | 5,438,089 |
| 2026-08-03 | 10.820 | 11.050 | 10.820 | 10.950 | 10.834 | 5,982,824 |
| 2026-07-31 | 10.750 | 10.880 | 10.650 | 10.860 | 10.745 | 5,020,713 |
| 2026-07-30 | 10.600 | 11.030 | 10.530 | 10.850 | 10.735 | 10,523,901 |
| 2026-07-29 | 10.450 | 10.730 | 10.450 | 10.600 | 10.488 | 6,275,377 |
| 2026-07-28 | 10.040 | 10.500 | 9.990 | 10.450 | 10.339 | 8,727,199 |
| 2026-07-27 | 9.910 | 10.100 | 9.850 | 10.070 | 9.963 | 3,879,000 |
| 2026-07-24 | 9.960 | 10.040 | 9.910 | 9.920 | 9.815 | 2,296,406 |
| 2026-07-23 | 9.960 | 10.040 | 9.860 | 10.040 | 9.934 | 2,953,383 |
| 2026-07-22 | 9.950 | 9.990 | 9.760 | 9.990 | 9.884 | 4,832,539 |
| 2026-07-21 | 10.070 | 10.220 | 9.850 | 9.900 | 9.795 | 7,221,100 |
| 2026-07-20 | 10.250 | 10.420 | 10.000 | 10.080 | 9.973 | 7,372,300 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.1000 CNY |
| 2026-06-04 | 0.3000 CNY |
| 2025-09-25 | 0.1000 CNY |
| 2025-04-30 | 0.3000 CNY |
| 2024-09-26 | 0.1000 CNY |
| 2024-04-30 | 0.3000 CNY |
| 2023-04-24 | 0.2200 CNY |
| 2022-04-22 | 0.1500 CNY |
| 2021-05-06 | 0.2000 CNY |
| 2020-11-04 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.