Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.330	13.110	12.330	12.900	11.680	14,009,900
2024-01-22	13.490	13.660	12.400	12.500	11.318	15,827,336
2024-01-19	13.790	13.790	13.080	13.530	12.251	10,359,433
2024-01-18	13.480	13.920	13.360	13.850	12.540	17,027,261
2024-01-17	13.430	14.100	13.350	13.740	12.441	21,811,071
2024-01-16	13.430	13.880	12.960	13.570	12.287	34,799,359
2024-01-15	13.890	14.300	13.690	14.000	12.676	48,334,401
2024-01-12	13.000	13.000	13.000	13.000	11.771	5,413,514
2024-01-11	11.430	12.070	11.370	11.820	10.702	6,304,316
2024-01-10	11.250	11.450	11.160	11.370	10.295	2,434,986
2024-01-09	11.430	11.430	11.140	11.240	10.177	2,673,800
2024-01-08	11.330	11.520	11.200	11.380	10.304	3,218,100
2024-01-05	11.470	11.580	11.300	11.380	10.304	2,774,446
2024-01-04	11.640	11.650	11.250	11.460	10.376	5,327,682
2024-01-03	11.860	11.880	11.400	11.640	10.539	4,850,557
2024-01-02	12.160	12.410	11.830	11.860	10.739	4,717,500
2023-12-29	11.900	12.260	11.830	12.220	11.065	5,175,614
2023-12-28	11.880	11.990	11.680	11.870	10.748	6,282,357
2023-12-27	11.520	11.890	11.470	11.870	10.748	4,331,400
2023-12-26	11.720	11.790	11.520	11.650	10.548	3,591,000
2023-12-25	11.630	11.840	11.560	11.710	10.603	1,977,054
2023-12-22	11.850	11.890	11.550	11.660	10.558	3,085,349
2023-12-21	11.590	11.900	11.470	11.850	10.730	2,966,708
2023-12-20	11.820	11.900	11.600	11.660	10.558	3,544,500
2023-12-19	11.710	11.880	11.550	11.860	10.739	3,214,100
2023-12-18	11.970	11.970	11.620	11.760	10.648	3,831,358
2023-12-15	11.850	12.030	11.850	11.910	10.784	3,812,128
2023-12-14	11.950	12.030	11.820	11.840	10.720	4,008,700
2023-12-13	12.130	12.180	11.750	11.820	10.702	3,609,200
2023-12-12	11.950	12.190	11.880	12.180	11.028	4,098,811
2023-12-11	12.080	12.100	11.750	11.960	10.829	4,596,200
2023-12-08	12.430	12.510	11.870	12.070	10.929	7,502,100
2023-12-07	12.560	12.660	12.220	12.450	11.273	6,208,372
2023-12-06	12.520	12.890	12.380	12.560	11.372	5,960,355
2023-12-05	12.540	12.680	12.330	12.530	11.345	5,485,449
2023-12-04	12.520	12.720	12.290	12.460	11.282	5,534,600
2023-12-01	12.550	12.770	12.430	12.510	11.327	6,764,328
2023-11-30	12.510	12.600	12.360	12.540	11.354	4,478,100
2023-11-29	12.480	12.680	12.330	12.570	11.381	3,264,000
2023-11-28	12.600	12.610	12.380	12.490	11.309	4,383,037
2023-11-27	12.710	12.800	12.510	12.620	11.427	4,538,372
2023-11-24	12.790	12.970	12.670	12.800	11.590	3,902,427
2023-11-23	12.750	12.930	12.560	12.780	11.572	6,040,518
2023-11-22	12.690	13.050	12.560	12.790	11.581	7,977,008
2023-11-21	12.210	12.930	12.210	12.680	11.481	10,982,330
2023-11-20	11.880	12.240	11.800	12.200	11.046	7,929,700
2023-11-17	11.940	11.960	11.760	11.840	10.720	2,478,188
2023-11-16	11.970	12.060	11.850	11.880	10.757	2,925,808
2023-11-15	11.960	12.050	11.850	11.950	10.820	2,700,100
2023-11-14	11.930	12.050	11.880	11.940	10.811	2,573,300
2023-11-13	11.940	12.080	11.860	12.020	10.883	3,602,800
2023-11-10	11.940	12.120	11.820	11.990	10.856	3,574,800
2023-11-09	12.080	12.220	11.930	12.050	10.911	4,262,749
2023-11-08	11.950	12.120	11.800	12.000	10.865	5,294,100
2023-11-07	11.800	12.140	11.800	11.990	10.856	6,042,278
2023-11-06	11.870	12.010	11.660	11.960	10.829	7,166,400
2023-11-03	11.610	12.040	11.600	11.790	10.675	7,701,111
2023-11-02	11.720	11.780	11.530	11.580	10.485	6,354,559
2023-11-01	12.050	12.110	11.680	11.780	10.666	7,005,787
2023-10-31	12.070	12.130	11.890	11.960	10.829	5,336,587

← NewerPage 12 of 21 · 1,217 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.