Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	15.260	15.260	14.410	15.090	13.663	11,764,247
2024-04-24	15.780	15.820	14.810	15.320	13.871	10,471,574
2024-04-23	15.730	15.950	15.540	15.820	14.324	7,218,118
2024-04-22	15.050	16.010	15.010	15.890	14.388	12,047,337
2024-04-19	15.200	15.360	14.920	15.280	13.835	6,067,583
2024-04-18	15.000	15.550	14.870	15.370	13.917	9,597,518
2024-04-17	15.060	15.440	14.850	15.090	13.663	9,038,506
2024-04-16	15.300	15.380	14.810	14.930	13.518	7,766,517
2024-04-15	15.500	15.560	15.000	15.340	13.890	9,937,518
2024-04-12	15.390	15.760	15.290	15.560	14.089	11,661,188
2024-04-11	15.300	15.950	15.020	15.450	13.989	20,558,043
2024-04-10	14.350	14.550	14.150	14.520	13.147	6,377,116
2024-04-09	14.420	14.510	14.140	14.330	12.975	5,014,754
2024-04-08	14.330	14.500	14.140	14.390	13.029	5,812,878
2024-04-03	14.460	14.630	14.200	14.400	13.038	5,600,000
2024-04-02	14.450	14.800	14.420	14.510	13.138	7,410,643
2024-04-01	14.440	14.700	14.170	14.510	13.138	9,716,893
2024-03-29	14.290	14.600	14.200	14.400	13.038	5,240,049
2024-03-28	14.000	14.500	13.600	14.200	12.857	14,007,895
2024-03-27	13.910	14.440	13.910	14.200	12.857	12,363,616
2024-03-26	13.300	13.900	13.300	13.750	12.450	7,212,960
2024-03-25	13.460	13.660	13.250	13.300	12.042	3,141,951
2024-03-22	13.700	13.880	13.350	13.480	12.205	4,000,872
2024-03-21	13.850	14.040	13.660	13.780	12.477	3,767,218
2024-03-20	13.800	13.850	13.620	13.820	12.513	3,863,769
2024-03-19	13.820	13.940	13.650	13.810	12.504	7,591,500
2024-03-18	14.340	14.340	13.430	13.840	12.531	12,833,700
2024-03-15	14.080	14.350	14.050	14.310	12.957	4,919,736
2024-03-14	14.420	14.540	14.000	14.190	12.848	4,943,200
2024-03-13	14.670	14.950	14.280	14.420	13.057	7,214,700
2024-03-12	13.880	14.600	13.800	14.550	13.174	9,965,900
2024-03-11	13.760	13.900	13.480	13.800	12.495	7,855,800
2024-03-08	13.870	14.080	13.550	13.770	12.468	7,715,400
2024-03-07	14.560	14.750	13.800	13.920	12.604	6,823,354
2024-03-06	14.470	14.640	14.220	14.450	13.084	4,044,500
2024-03-05	14.380	14.610	14.260	14.500	13.129	4,042,200
2024-03-04	14.090	14.730	14.000	14.610	13.229	7,536,258
2024-03-01	13.800	14.140	13.510	14.000	12.676	5,331,946
2024-02-29	13.450	13.770	13.310	13.720	12.423	4,253,177
2024-02-28	14.150	14.240	13.500	13.540	12.260	6,961,416
2024-02-27	13.800	14.180	13.550	14.060	12.731	5,206,694
2024-02-26	13.900	14.060	13.650	13.870	12.559	3,597,500
2024-02-23	14.100	14.210	13.660	13.880	12.568	4,435,700
2024-02-22	14.030	14.330	13.950	14.120	12.785	3,504,400
2024-02-21	13.900	14.500	13.650	14.140	12.803	8,440,647
2024-02-20	13.900	14.160	13.500	14.040	12.712	7,463,556
2024-02-19	13.500	14.200	13.170	13.900	12.586	12,676,228
2024-02-08	12.600	13.680	12.050	13.560	12.278	17,692,744
2024-02-07	12.710	12.950	12.460	12.840	11.626	13,214,124
2024-02-06	11.930	13.110	11.700	12.830	11.617	11,527,563
2024-02-05	12.230	12.790	11.670	12.100	10.956	11,232,200
2024-02-02	12.390	12.940	12.040	12.390	11.218	10,899,800
2024-02-01	11.880	12.650	11.780	12.440	11.264	12,182,422
2024-01-31	12.100	12.140	11.700	11.940	10.811	7,690,200
2024-01-30	12.430	12.480	12.000	12.060	10.920	6,187,812
2024-01-29	12.890	12.910	12.420	12.560	11.372	7,824,500
2024-01-26	13.070	13.080	12.590	12.810	11.599	10,146,564
2024-01-25	13.160	13.290	12.840	13.120	11.879	9,976,237
2024-01-24	12.970	13.290	12.500	13.160	11.916	10,028,700
2024-01-23	12.330	13.110	12.330	12.900	11.680	14,009,900

← NewerPage 11 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.