Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.400	14.690	14.170	14.630	13.247	4,123,300
2023-04-27	14.270	14.550	14.190	14.470	13.102	4,352,100
2023-04-26	13.500	14.680	13.470	14.420	13.057	7,864,219
2023-04-25	13.110	14.050	13.110	13.700	12.405	5,747,300
2023-04-24	13.360	13.620	13.060	13.150	11.907	5,736,422
2023-04-21	13.660	13.910	13.550	13.710	12.214	2,676,787
2023-04-20	14.060	14.060	13.600	13.660	12.170	2,456,600
2023-04-19	14.380	14.400	13.770	14.030	12.500	5,037,916
2023-04-18	13.830	14.550	13.790	14.260	12.704	6,529,879
2023-04-17	13.700	14.360	13.610	13.760	12.259	5,430,900
2023-04-14	13.990	13.990	13.510	13.600	12.116	4,206,200
2023-04-13	14.180	14.230	13.800	14.000	12.473	3,378,900
2023-04-12	14.680	14.680	13.960	14.120	12.580	4,043,967
2023-04-11	14.710	14.890	14.470	14.680	13.079	2,312,087
2023-04-10	14.810	14.810	14.330	14.610	13.016	3,667,000
2023-04-07	14.800	14.990	14.520	14.800	13.186	3,306,638
2023-04-06	14.600	14.840	14.370	14.720	13.114	4,860,477
2023-04-04	14.600	15.030	14.480	14.720	13.114	5,490,637
2023-04-03	15.600	15.600	14.610	14.810	13.194	8,094,575
2023-03-31	14.950	15.400	14.890	15.130	13.480	3,896,591
2023-03-30	15.180	15.250	14.880	14.970	13.337	4,712,500
2023-03-29	15.240	15.500	14.830	15.050	13.408	6,870,500
2023-03-28	14.020	15.290	14.020	15.030	13.390	7,971,151
2023-03-27	14.100	14.430	13.560	14.020	12.491	9,306,251
2023-03-24	13.710	13.990	13.600	13.890	12.375	4,653,710
2023-03-23	13.980	14.180	13.630	13.710	12.214	6,195,451
2023-03-22	13.970	14.580	13.790	13.820	12.312	6,177,107
2023-03-21	13.420	14.180	13.210	13.970	12.446	10,859,000
2023-03-20	13.970	14.140	13.280	13.500	12.027	11,389,541
2023-03-17	15.060	15.140	14.190	14.280	12.722	8,991,400
2023-03-16	15.030	15.380	14.840	15.100	13.453	3,186,529
2023-03-15	15.180	15.220	14.900	14.990	13.355	2,697,265
2023-03-14	15.400	15.400	14.850	15.140	13.488	3,356,960
2023-03-13	14.850	15.560	14.680	15.490	13.800	5,397,600
2023-03-10	15.380	15.420	14.780	14.890	13.266	5,246,857
2023-03-09	15.430	15.650	15.020	15.420	13.738	6,733,940
2023-03-08	15.370	15.650	15.030	15.380	13.702	6,544,127
2023-03-07	16.200	16.300	15.160	15.230	13.569	9,851,460
2023-03-06	15.160	16.640	14.900	15.840	14.112	12,486,241
2023-03-03	14.790	15.420	14.630	15.130	13.480	10,556,525
2023-03-02	14.970	14.980	14.100	14.790	13.177	15,005,722
2023-03-01	13.830	15.000	13.700	14.800	13.186	14,672,051
2023-02-28	13.620	13.980	13.510	13.750	12.250	4,286,551
2023-02-27	13.640	14.180	13.320	13.790	12.286	9,019,789
2023-02-24	13.580	13.850	13.240	13.700	12.206	9,172,530
2023-02-23	13.440	14.120	13.440	13.520	12.045	15,610,659
2023-02-22	13.110	14.400	12.990	14.240	12.687	16,435,364
2023-02-21	13.100	13.220	12.880	13.090	11.662	3,966,121
2023-02-20	13.330	13.400	12.950	13.100	11.671	7,879,332
2023-02-17	13.250	13.850	13.220	13.370	11.912	4,459,291
2023-02-16	13.600	13.650	13.180	13.250	11.805	3,055,600
2023-02-15	13.660	13.760	13.380	13.610	12.125	3,292,337
2023-02-14	13.800	13.800	13.480	13.650	12.161	3,054,663
2023-02-13	13.690	13.950	13.470	13.690	12.197	7,166,449
2023-02-10	13.050	13.770	13.050	13.680	12.188	7,198,237
2023-02-09	13.330	13.470	13.080	13.160	11.724	4,702,438
2023-02-08	13.780	13.780	13.180	13.330	11.876	5,548,000
2023-02-07	13.350	13.720	13.290	13.460	11.992	4,896,333
2023-02-06	13.460	13.560	13.150	13.380	11.920	6,577,276
2023-02-03	13.400	13.800	13.150	13.460	11.992	8,422,284

← NewerPage 15 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.