Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.960	10.350	9.880	10.120	9.016	8,063,318
2022-11-01	9.750	10.130	9.590	9.960	8.874	5,415,530
2022-10-31	9.840	9.980	9.520	9.710	8.651	6,798,818
2022-10-28	9.960	10.140	9.540	9.850	8.776	7,217,274
2022-10-27	10.210	10.420	10.040	10.100	8.998	4,096,500
2022-10-26	10.670	10.860	10.180	10.300	9.176	8,505,444
2022-10-25	10.710	10.880	10.340	10.640	9.479	8,168,077
2022-10-24	12.000	12.200	10.880	10.880	9.693	9,061,477
2022-10-21	12.120	12.270	11.690	12.090	10.771	4,105,777
2022-10-20	12.170	12.350	12.120	12.240	10.905	2,484,880
2022-10-19	12.750	12.760	12.110	12.170	10.842	4,860,349
2022-10-18	12.570	12.890	12.350	12.800	11.404	4,804,216
2022-10-17	12.440	12.850	12.260	12.580	11.208	3,888,429
2022-10-14	12.440	12.780	12.200	12.610	11.234	4,618,500
2022-10-13	12.250	12.540	11.990	12.440	11.083	5,687,928
2022-10-12	12.370	12.550	11.880	12.350	11.003	5,642,217
2022-10-11	12.060	12.530	11.600	12.410	11.056	6,527,439
2022-10-10	12.110	12.390	11.820	12.060	10.744	7,487,584
2022-09-30	12.180	12.420	11.840	12.030	10.718	5,890,901
2022-09-29	12.240	12.610	11.890	12.160	10.834	11,202,643
2022-09-28	12.860	12.990	12.000	12.370	11.021	18,119,394
2022-09-27	11.590	12.670	11.520	12.670	11.288	9,137,762
2022-09-26	11.150	11.660	11.150	11.520	10.263	6,150,064
2022-09-23	11.420	11.550	11.220	11.320	10.085	3,619,639
2022-09-22	11.620	11.720	11.420	11.450	10.201	3,782,387
2022-09-21	11.630	11.880	11.300	11.610	10.344	4,736,784
2022-09-20	11.390	11.710	11.160	11.650	10.379	6,410,551
2022-09-19	11.120	11.490	10.710	11.290	10.058	9,538,968
2022-09-16	11.230	11.760	10.990	11.050	9.845	8,228,488
2022-09-15	10.970	11.330	10.830	11.120	9.907	9,586,577
2022-09-14	10.960	11.140	10.670	10.850	9.666	5,367,870
2022-09-13	10.830	11.490	10.820	11.320	10.085	10,901,830
2022-09-09	11.070	11.180	10.400	10.820	9.640	11,993,070
2022-09-08	12.100	12.100	10.870	11.110	9.898	18,563,931
2022-09-07	10.950	11.990	10.730	11.990	10.682	9,072,376
2022-09-06	10.780	11.130	10.650	10.900	9.711	8,067,139
2022-09-05	11.390	11.400	10.570	10.770	9.595	11,948,419
2022-09-02	10.830	11.960	10.740	11.410	10.165	12,621,555
2022-09-01	11.080	11.120	10.810	10.870	9.684	3,830,749
2022-08-31	11.160	11.350	10.860	11.020	9.818	5,156,212
2022-08-30	11.350	11.350	11.000	11.160	9.943	4,826,443
2022-08-29	11.190	11.550	10.800	11.400	10.156	4,656,753
2022-08-26	11.190	11.500	10.900	11.240	10.014	5,927,824
2022-08-25	11.460	11.460	10.750	11.140	9.925	8,917,537
2022-08-24	12.300	12.330	11.230	11.360	10.121	10,272,842
2022-08-23	10.980	12.070	10.870	12.070	10.753	9,532,452
2022-08-22	10.840	11.150	10.800	10.970	9.773	5,203,792
2022-08-19	10.980	11.270	10.860	11.060	9.854	6,688,690
2022-08-18	10.850	11.340	10.730	11.150	9.934	11,722,500
2022-08-17	10.870	11.150	10.410	10.520	9.372	7,862,765
2022-08-16	11.000	11.200	10.310	10.880	9.693	17,166,503
2022-08-15	10.400	10.850	10.100	10.700	9.533	9,294,478
2022-08-12	10.210	10.790	10.120	10.310	9.185	8,635,416
2022-08-11	9.900	10.520	9.730	10.310	9.185	11,128,188
2022-08-10	9.860	10.130	9.700	9.840	8.767	9,199,320
2022-08-09	10.000	10.200	9.600	10.080	8.980	20,350,512
2022-08-08	9.780	9.780	9.780	9.780	8.713	3,289,400
2022-08-05	8.750	8.890	8.610	8.890	7.920	2,671,313
2022-08-04	8.680	8.780	8.500	8.750	7.796	2,195,629
2022-08-03	8.400	8.800	8.400	8.480	7.555	2,706,911

← NewerPage 17 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.