Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.900	13.500	12.850	13.400	11.938	9,676,747
2023-02-01	12.790	12.900	12.300	12.830	11.430	10,000,574
2023-01-31	11.850	12.680	11.660	12.460	11.101	16,372,589
2023-01-30	11.170	12.060	11.170	11.730	10.450	10,363,208
2023-01-20	11.030	11.240	11.020	11.080	9.871	1,725,913
2023-01-19	11.070	11.100	10.950	11.060	9.854	1,423,600
2023-01-18	11.220	11.260	11.070	11.090	9.880	1,588,879
2023-01-17	11.350	11.370	11.070	11.180	9.960	3,239,129
2023-01-16	11.250	11.580	11.200	11.360	10.121	3,646,700
2023-01-13	11.060	11.380	11.020	11.180	9.960	4,069,158
2023-01-12	11.190	11.290	10.970	11.040	9.836	3,724,772
2023-01-11	11.230	11.520	11.130	11.290	10.058	4,094,870
2023-01-10	11.200	11.410	11.130	11.280	10.050	5,188,870
2023-01-09	11.290	11.390	11.000	11.190	9.969	10,054,809
2023-01-06	11.370	12.180	10.980	11.690	10.415	10,947,201
2023-01-05	11.070	11.480	10.820	11.350	10.112	6,287,785
2023-01-04	11.130	11.320	11.010	11.070	9.862	6,303,091
2023-01-03	11.800	11.870	11.220	11.250	10.023	6,854,421
2022-12-30	11.360	11.860	11.120	11.790	10.504	6,651,679
2022-12-29	11.150	11.380	11.000	11.240	10.014	3,037,803
2022-12-28	11.280	11.400	11.030	11.260	10.032	4,577,462
2022-12-27	11.200	11.610	11.080	11.310	10.076	7,955,712
2022-12-26	11.620	11.700	11.020	11.190	9.969	4,923,589
2022-12-23	11.450	11.570	11.200	11.340	10.103	3,685,063
2022-12-22	11.730	11.940	11.400	11.460	10.210	3,831,300
2022-12-21	11.590	11.930	11.430	11.750	10.468	3,194,151
2022-12-20	11.720	11.800	11.440	11.590	10.326	3,362,029
2022-12-19	12.040	12.120	11.650	11.700	10.424	3,925,873
2022-12-16	11.900	12.090	11.790	12.040	10.727	3,455,551
2022-12-15	12.200	12.360	11.850	11.900	10.602	6,982,764
2022-12-14	11.880	12.480	11.510	12.280	10.940	9,991,573
2022-12-13	11.540	11.950	11.360	11.920	10.620	5,740,825
2022-12-12	11.500	11.780	11.310	11.520	10.263	4,486,300
2022-12-09	11.530	11.670	11.250	11.590	10.326	3,778,500
2022-12-08	11.720	11.760	11.470	11.570	10.308	3,343,584
2022-12-07	11.840	11.930	11.600	11.690	10.415	4,177,400
2022-12-06	11.920	12.130	11.600	11.830	10.540	5,016,360
2022-12-05	11.720	12.100	11.720	11.840	10.548	5,010,300
2022-12-02	11.470	11.950	11.370	11.720	10.442	4,635,900
2022-12-01	11.350	11.840	11.230	11.460	10.210	6,252,925
2022-11-30	11.370	11.370	10.900	11.160	9.943	3,433,900
2022-11-29	11.170	11.530	10.950	11.300	10.067	5,962,950
2022-11-28	11.610	11.630	10.830	11.320	10.085	8,046,110
2022-11-25	10.710	11.690	10.580	11.650	10.379	10,992,124
2022-11-24	10.520	10.800	10.320	10.700	9.533	2,945,470
2022-11-23	10.620	10.790	10.320	10.450	9.310	2,326,684
2022-11-22	10.780	10.980	10.540	10.620	9.462	2,896,519
2022-11-21	11.090	11.090	10.570	10.780	9.604	3,388,670
2022-11-18	11.160	11.340	10.940	11.070	9.862	4,005,829
2022-11-17	11.110	11.290	10.990	11.160	9.943	2,509,400
2022-11-16	11.020	11.350	11.020	11.140	9.925	3,641,800
2022-11-15	10.930	11.130	10.830	11.030	9.827	3,268,951
2022-11-14	10.850	11.130	10.680	10.860	9.675	5,807,941
2022-11-11	10.750	11.080	10.590	11.050	9.845	7,269,800
2022-11-10	10.770	10.900	10.670	10.750	9.577	3,296,800
2022-11-09	10.840	10.990	10.670	10.770	9.595	3,167,100
2022-11-08	11.270	11.270	10.690	10.880	9.693	6,119,100
2022-11-07	11.280	11.530	11.080	11.350	10.112	6,462,749
2022-11-04	10.430	11.660	10.430	11.360	10.121	10,630,961
2022-11-03	10.010	10.770	10.000	10.660	9.497	8,149,481

← NewerPage 16 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.