Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.160	12.310	11.900	12.080	10.938	11,101,600
2023-10-27	11.420	12.200	11.420	12.000	10.865	15,668,879
2023-10-26	11.330	11.580	11.060	11.500	10.413	17,535,628
2023-10-25	10.770	11.310	10.700	11.050	10.005	26,036,287
2023-10-24	10.300	10.770	10.300	10.770	9.752	16,997,264
2023-10-23	9.810	9.970	9.670	9.790	8.864	2,943,428
2023-10-20	9.890	10.040	9.800	9.810	8.882	1,780,599
2023-10-19	9.980	10.080	9.810	9.910	8.973	1,753,400
2023-10-18	10.250	10.250	9.970	9.980	9.036	1,981,255
2023-10-17	10.260	10.290	10.080	10.270	9.299	2,449,700
2023-10-16	10.280	10.350	10.130	10.250	9.281	2,487,050
2023-10-13	10.400	10.440	10.140	10.290	9.317	2,861,897
2023-10-12	10.380	10.520	10.290	10.460	9.471	2,578,700
2023-10-11	10.490	10.490	10.350	10.380	9.399	3,148,781
2023-10-10	10.470	10.630	10.320	10.370	9.389	3,066,500
2023-10-09	10.530	10.600	10.320	10.420	9.435	3,346,300
2023-09-28	10.400	10.620	10.300	10.590	9.589	3,868,946
2023-09-27	10.250	10.430	10.160	10.400	9.417	3,217,312
2023-09-26	10.340	10.430	10.140	10.230	9.263	6,098,000
2023-09-25	10.520	10.580	10.310	10.390	9.408	4,702,200
2023-09-22	10.200	10.610	10.150	10.580	9.580	3,344,615
2023-09-21	10.350	10.420	10.200	10.260	9.290	2,707,200
2023-09-20	10.470	10.590	10.330	10.410	9.426	2,686,496
2023-09-19	10.830	10.850	10.360	10.400	9.417	4,426,377
2023-09-18	10.780	11.010	10.600	10.820	9.797	5,256,955
2023-09-15	10.840	10.930	10.700	10.760	9.743	2,284,803
2023-09-14	10.860	10.980	10.620	10.770	9.752	3,337,795
2023-09-13	10.960	11.050	10.800	10.940	9.906	2,874,236
2023-09-12	10.880	11.020	10.770	10.970	9.933	2,512,243
2023-09-11	10.750	10.920	10.490	10.900	9.869	4,269,900
2023-09-08	10.590	10.920	10.340	10.690	9.679	4,391,100
2023-09-07	10.820	10.950	10.480	10.600	9.598	3,523,600
2023-09-06	11.000	11.010	10.800	10.850	9.824	2,662,600
2023-09-05	11.170	11.280	10.900	11.000	9.960	5,209,400
2023-09-04	10.820	11.250	10.790	11.160	10.105	7,511,968
2023-09-01	10.480	10.770	10.400	10.700	9.688	5,403,086
2023-08-31	10.530	10.560	10.300	10.400	9.417	2,848,457
2023-08-30	10.450	10.770	10.450	10.530	9.534	3,068,176
2023-08-29	10.290	10.570	10.220	10.490	9.498	4,234,713
2023-08-28	10.810	11.190	10.280	10.320	9.344	7,665,243
2023-08-25	11.190	11.330	10.360	10.440	9.453	10,100,100
2023-08-24	11.050	11.280	10.870	11.220	10.159	3,590,949
2023-08-23	11.520	11.550	10.980	11.030	9.987	4,678,349
2023-08-22	11.540	11.580	11.000	11.430	10.349	5,113,604
2023-08-21	11.660	11.860	11.400	11.440	10.358	5,238,165
2023-08-18	11.230	11.980	11.220	11.610	10.512	7,618,042
2023-08-17	10.900	11.350	10.810	11.330	10.259	2,729,348
2023-08-16	11.030	11.120	10.950	10.960	9.924	1,829,499
2023-08-15	11.220	11.300	11.020	11.040	9.996	1,588,984
2023-08-14	11.150	11.260	11.020	11.240	10.177	2,213,765
2023-08-11	11.380	11.440	11.190	11.210	10.150	2,241,000
2023-08-10	11.440	11.560	11.200	11.370	10.295	3,029,513
2023-08-09	11.500	11.670	11.250	11.500	10.413	2,940,137
2023-08-08	11.680	11.700	11.490	11.530	10.440	2,083,549
2023-08-07	11.900	11.900	11.530	11.580	10.485	3,034,157
2023-08-04	12.200	12.230	11.730	11.790	10.675	5,180,310
2023-08-03	11.590	12.090	11.550	11.980	10.847	6,107,025
2023-08-02	11.580	11.740	11.470	11.620	10.521	2,834,441
2023-08-01	11.700	11.740	11.550	11.590	10.494	3,002,564
2023-07-31	11.650	11.830	11.510	11.690	10.585	4,388,988

← NewerPage 13 of 21 · 1,212 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.