Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.540	10.720	10.460	10.660	9.855	5,394,968
2024-07-23	11.120	11.180	10.570	10.580	9.781	8,935,500
2024-07-22	11.500	11.580	11.170	11.210	10.363	6,612,297
2024-07-19	11.690	11.740	11.510	11.580	10.705	5,694,517
2024-07-18	11.620	11.760	11.460	11.740	10.853	4,545,464
2024-07-17	11.550	11.770	11.350	11.690	10.807	8,421,805
2024-07-16	12.260	12.310	11.580	11.660	10.779	11,475,304
2024-07-15	12.440	12.600	12.120	12.340	11.408	5,747,983
2024-07-12	12.710	12.740	12.480	12.520	11.574	6,527,788
2024-07-11	13.300	13.380	12.670	12.850	11.879	11,604,073
2024-07-10	12.760	13.180	12.510	13.090	12.101	6,341,508
2024-07-09	12.520	12.850	12.400	12.760	11.796	4,404,799
2024-07-08	12.440	12.740	12.350	12.710	11.750	5,804,178
2024-07-05	12.200	12.540	12.050	12.510	11.565	3,023,844
2024-07-04	12.630	12.690	12.140	12.260	11.334	4,288,773
2024-07-03	12.700	12.930	12.550	12.600	11.648	3,007,367
2024-07-02	12.750	12.940	12.580	12.790	11.824	4,422,172
2024-07-01	12.090	12.810	12.050	12.800	11.833	7,008,769
2024-06-28	12.120	12.290	11.960	12.050	11.140	3,574,900
2024-06-27	12.630	12.630	12.160	12.180	11.260	3,774,300
2024-06-26	12.060	12.750	12.000	12.670	11.713	5,939,699
2024-06-25	11.910	12.310	11.790	12.240	11.315	5,469,300
2024-06-24	12.160	12.160	11.810	11.870	10.973	3,947,900
2024-06-21	12.260	12.340	12.080	12.190	11.269	3,868,300
2024-06-20	12.360	12.540	12.160	12.250	11.324	3,274,300
2024-06-19	12.380	12.500	12.320	12.340	11.408	3,444,895
2024-06-18	12.330	12.480	12.270	12.380	11.445	3,183,769
2024-06-17	12.370	12.590	12.310	12.330	11.398	3,806,399
2024-06-14	12.550	12.580	12.270	12.570	11.620	4,279,370
2024-06-13	12.650	12.800	12.440	12.490	11.546	3,774,860
2024-06-12	12.660	12.850	12.660	12.750	11.787	2,824,060
2024-06-11	12.760	12.920	12.560	12.730	11.768	3,482,699
2024-06-07	12.860	12.960	12.720	12.870	11.898	4,500,500
2024-06-06	12.800	12.900	12.480	12.580	11.629	5,911,114
2024-06-05	13.200	13.230	12.800	12.800	11.833	4,444,577
2024-06-04	13.020	13.180	12.900	13.150	12.156	4,643,099
2024-06-03	13.090	13.330	13.020	13.140	12.147	4,215,700
2024-05-31	13.180	13.260	13.020	13.090	12.101	3,237,799
2024-05-30	13.450	13.490	13.130	13.180	12.184	3,207,500
2024-05-29	13.380	13.510	13.300	13.380	12.369	2,422,250
2024-05-28	13.680	13.680	13.410	13.490	12.471	3,750,600
2024-05-27	13.500	13.600	13.200	13.550	12.526	4,884,684
2024-05-24	13.580	13.780	13.490	13.510	12.489	2,825,100
2024-05-23	13.740	13.780	13.520	13.590	12.563	3,308,900
2024-05-22	13.850	14.020	13.720	13.800	12.757	3,299,500
2024-05-21	13.930	14.200	13.820	13.940	12.887	4,525,500
2024-05-20	13.790	14.000	13.600	13.980	12.924	6,682,700
2024-05-17	13.800	14.000	13.480	13.760	12.720	5,515,855
2024-05-16	14.120	14.230	13.570	13.790	12.748	8,504,800
2024-05-15	14.430	14.430	14.160	14.190	13.118	3,989,000
2024-05-14	14.130	14.550	14.130	14.400	13.312	5,448,300
2024-05-13	14.380	14.380	14.000	14.100	13.035	7,800,538
2024-05-10	14.800	14.810	14.230	14.400	13.312	6,203,781
2024-05-09	14.610	14.760	14.500	14.720	13.608	3,862,658
2024-05-08	15.050	15.140	14.560	14.620	13.515	5,526,267
2024-05-07	15.080	15.190	14.850	15.030	13.894	5,554,591
2024-05-06	15.100	15.450	14.900	15.130	13.987	9,865,099
2024-04-30	14.490	15.100	14.360	14.980	13.848	8,853,037
2024-04-29	14.980	15.070	14.350	14.600	13.220	9,923,868
2024-04-26	15.000	15.210	14.800	14.920	13.509	6,893,405

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.