Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.530	11.990	11.460	11.650	10.548	4,530,358
2023-07-27	11.500	11.680	11.460	11.530	10.440	2,880,384
2023-07-26	11.590	11.590	11.340	11.550	10.458	2,774,385
2023-07-25	11.280	11.610	11.160	11.570	10.476	4,548,899
2023-07-24	11.500	11.510	11.100	11.150	10.096	3,492,471
2023-07-21	11.140	11.570	11.100	11.370	10.295	4,256,803
2023-07-20	11.230	11.310	11.120	11.190	10.132	2,462,152
2023-07-19	11.400	11.470	11.150	11.260	10.195	3,121,358
2023-07-18	11.610	11.660	11.360	11.390	10.313	3,151,129
2023-07-17	11.430	11.650	11.100	11.560	10.467	3,946,104
2023-07-14	11.530	11.540	11.190	11.490	10.404	4,978,473
2023-07-13	11.590	11.660	11.390	11.500	10.413	4,548,459
2023-07-12	11.560	11.850	11.320	11.460	10.376	5,921,888
2023-07-11	12.160	12.180	11.290	11.480	10.395	17,967,298
2023-07-10	12.660	12.870	12.000	12.100	10.956	8,098,839
2023-07-07	12.480	12.700	12.370	12.560	11.372	3,802,003
2023-07-06	12.370	12.610	12.350	12.520	11.336	2,632,200
2023-07-05	12.680	12.800	12.420	12.430	11.255	3,271,233
2023-07-04	12.480	12.750	12.390	12.680	11.481	2,983,900
2023-07-03	12.600	12.850	12.460	12.510	11.327	4,028,100
2023-06-30	12.380	12.760	12.270	12.590	11.400	3,124,904
2023-06-29	12.620	12.780	12.210	12.310	11.146	2,594,782
2023-06-28	12.370	12.580	12.150	12.530	11.345	3,639,037
2023-06-27	12.330	12.490	12.210	12.350	11.182	5,339,600
2023-06-26	12.720	12.730	12.290	12.320	11.155	3,054,354
2023-06-21	12.970	13.230	12.700	12.770	11.563	2,591,591
2023-06-20	13.270	13.400	13.000	13.070	11.834	4,438,600
2023-06-19	13.500	13.580	13.180	13.280	12.024	4,047,663
2023-06-16	13.630	13.880	13.400	13.490	12.214	4,214,086
2023-06-15	13.700	13.840	13.500	13.660	12.368	3,299,486
2023-06-14	13.590	13.860	13.380	13.770	12.468	4,461,319
2023-06-13	13.710	13.750	13.170	13.560	12.278	4,550,900
2023-06-12	13.200	13.800	13.050	13.720	12.423	4,177,177
2023-06-09	13.200	13.450	13.030	13.200	11.952	3,334,700
2023-06-08	13.050	13.280	12.880	13.150	11.907	3,828,472
2023-06-07	13.000	13.580	12.800	13.140	11.898	6,064,272
2023-06-06	12.960	13.270	12.920	13.060	11.825	4,054,723
2023-06-05	13.000	13.240	12.900	13.030	11.798	3,760,200
2023-06-02	12.560	13.410	12.560	13.060	11.825	6,319,587
2023-06-01	12.310	12.930	12.280	12.690	11.490	5,794,300
2023-05-31	13.110	13.130	12.320	12.400	11.228	9,042,977
2023-05-30	13.350	13.350	13.010	13.120	11.879	5,475,682
2023-05-29	13.310	13.540	13.070	13.120	11.879	3,044,925
2023-05-26	13.460	13.520	13.100	13.300	12.042	3,648,349
2023-05-25	14.080	14.090	13.210	13.420	12.151	6,018,130
2023-05-24	14.290	14.380	13.890	14.060	12.731	1,821,400
2023-05-23	14.350	14.670	14.220	14.290	12.939	3,065,590
2023-05-22	13.930	14.450	13.780	14.330	12.975	3,554,100
2023-05-19	13.670	14.100	13.430	13.910	12.595	2,594,019
2023-05-18	13.760	13.830	13.580	13.770	12.468	2,098,100
2023-05-17	13.920	14.050	13.610	13.680	12.386	3,872,500
2023-05-16	13.900	14.050	13.750	13.950	12.631	1,841,943
2023-05-15	13.820	14.200	13.800	14.010	12.685	1,910,400
2023-05-12	13.990	14.220	13.880	13.920	12.604	1,812,000
2023-05-11	14.360	14.720	14.010	14.040	12.712	2,858,400
2023-05-10	13.860	14.450	13.710	14.380	13.020	3,482,714
2023-05-09	14.450	14.600	13.900	13.970	12.649	4,270,926
2023-05-08	14.510	15.050	14.400	14.570	13.192	5,519,546
2023-05-05	14.520	14.640	14.100	14.400	13.038	2,856,200
2023-05-04	14.780	14.880	14.150	14.500	13.129	5,276,000

← NewerPage 14 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.