Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.700	8.700	8.250	8.400	7.484	2,119,424
2022-08-01	8.650	8.780	8.540	8.710	7.760	1,286,100
2022-07-29	8.800	8.870	8.670	8.690	7.742	1,788,439
2022-07-28	8.660	8.860	8.510	8.820	7.858	2,537,212
2022-07-27	8.510	8.630	8.480	8.580	7.644	2,297,604
2022-07-26	8.420	8.550	8.330	8.520	7.591	2,269,800
2022-07-25	8.400	8.450	8.280	8.420	7.502	1,130,300
2022-07-22	8.440	8.530	8.290	8.360	7.448	1,178,929
2022-07-21	8.660	8.710	8.430	8.430	7.510	1,290,800
2022-07-20	8.670	8.740	8.570	8.690	7.742	1,520,360
2022-07-19	8.380	8.690	8.290	8.660	7.715	2,502,979
2022-07-18	8.150	8.400	8.150	8.380	7.466	2,346,035
2022-07-15	8.120	8.350	8.010	8.160	7.270	2,136,768
2022-07-14	8.350	8.360	8.170	8.200	7.306	1,853,921
2022-07-13	8.490	8.490	8.290	8.340	7.430	1,480,000
2022-07-12	8.610	8.740	8.350	8.370	7.457	2,227,179
2022-07-11	8.730	8.810	8.590	8.660	7.715	1,889,600
2022-07-08	8.980	9.030	8.700	8.740	7.787	1,686,300
2022-07-07	8.780	8.890	8.620	8.820	7.858	2,427,700
2022-07-06	8.950	9.010	8.700	8.780	7.822	3,062,600
2022-07-05	8.690	9.080	8.690	8.940	7.965	5,415,711
2022-07-04	8.790	8.940	8.670	8.730	7.778	5,269,500
2022-07-01	8.920	9.000	8.700	8.830	7.867	3,892,000
2022-06-30	8.720	9.080	8.540	8.900	7.929	6,498,291
2022-06-29	8.670	9.090	8.500	8.740	7.787	5,605,108
2022-06-28	8.790	8.830	8.610	8.660	7.715	3,789,742
2022-06-27	8.650	8.870	8.560	8.770	7.813	4,624,273
2022-06-24	8.300	8.820	8.230	8.640	7.698	5,273,682
2022-06-23	8.140	8.350	8.060	8.300	7.395	3,447,443
2022-06-22	8.300	8.320	8.100	8.140	7.252	2,457,539
2022-06-21	8.230	8.450	8.120	8.280	7.377	4,988,208
2022-06-20	8.100	8.200	8.070	8.200	7.306	3,014,146
2022-06-17	8.080	8.170	8.020	8.090	7.208	2,208,000
2022-06-16	8.090	8.190	8.030	8.140	7.252	3,033,291
2022-06-15	8.080	8.240	8.080	8.090	7.208	3,336,411
2022-06-14	8.010	8.090	7.900	8.080	7.199	2,597,569
2022-06-13	8.030	8.180	7.900	8.060	7.181	3,124,204
2022-06-10	8.000	8.150	7.940	8.090	7.208	2,781,528
2022-06-09	8.130	8.210	7.960	8.120	7.234	2,927,306
2022-06-08	8.310	8.320	8.090	8.240	7.341	4,620,493
2022-06-07	8.470	8.690	8.260	8.310	7.404	5,993,306
2022-06-06	8.060	8.660	8.010	8.470	7.546	8,540,793
2022-06-02	8.300	8.380	7.940	8.100	7.216	7,100,562
2022-06-01	8.200	8.780	8.110	8.450	7.528	15,537,417
2022-05-31	7.570	8.100	7.380	8.100	7.216	8,423,829
2022-05-30	7.300	7.380	7.280	7.360	6.557	1,374,057
2022-05-27	7.360	7.440	7.220	7.270	6.477	2,003,200
2022-05-26	7.450	7.510	7.250	7.330	6.530	2,380,000
2022-05-25	7.460	7.560	7.300	7.450	6.637	2,569,277
2022-05-24	7.600	7.950	7.280	7.440	6.628	5,139,239
2022-05-23	7.570	7.680	7.450	7.600	6.771	1,925,800
2022-05-20	7.410	7.590	7.410	7.510	6.691	2,178,029
2022-05-19	7.400	7.490	7.260	7.390	6.584	1,416,000
2022-05-18	7.440	7.500	7.330	7.430	6.620	1,254,000
2022-05-17	7.580	7.670	7.330	7.390	6.584	1,833,600
2022-05-16	7.610	7.730	7.550	7.570	6.744	1,493,600
2022-05-13	7.650	7.650	7.440	7.510	6.691	994,000
2022-05-12	7.640	7.640	7.430	7.550	6.726	1,128,100
2022-05-11	7.610	7.780	7.430	7.570	6.744	2,230,421
2022-05-10	7.230	7.540	7.170	7.530	6.709	1,971,633

← NewerPage 18 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.