Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.440	7.590	7.310	7.330	6.530	2,459,300
2022-05-06	7.480	7.590	7.300	7.470	6.655	2,313,461
2022-05-05	7.300	7.600	7.210	7.500	6.682	2,030,541
2022-04-29	7.150	7.500	7.100	7.310	6.513	3,709,282
2022-04-28	6.960	7.380	6.900	7.160	6.379	3,883,050
2022-04-27	6.700	7.020	6.460	6.970	6.210	3,590,555
2022-04-26	7.570	7.790	7.110	7.110	6.334	4,266,884
2022-04-25	8.110	8.400	7.900	7.900	7.038	3,883,559
2022-04-22	8.830	9.180	8.620	8.770	7.813	5,756,334
2022-04-21	9.490	9.540	9.000	9.190	8.054	8,332,042
2022-04-20	9.170	9.620	9.030	9.550	8.369	9,143,203
2022-04-19	8.810	9.250	8.780	9.180	8.045	5,298,498
2022-04-18	8.660	8.930	8.630	8.910	7.809	3,809,178
2022-04-15	8.530	8.800	8.430	8.680	7.607	3,057,400
2022-04-14	8.350	8.640	8.230	8.580	7.519	3,008,740
2022-04-13	8.280	8.600	8.210	8.360	7.327	2,798,745
2022-04-12	7.810	8.450	7.810	8.350	7.318	2,390,930
2022-04-11	8.310	8.480	8.080	8.150	7.142	2,351,029
2022-04-08	8.500	8.590	8.140	8.210	7.195	2,750,400
2022-04-07	8.850	8.870	8.500	8.510	7.458	2,395,022
2022-04-06	8.520	8.860	8.470	8.680	7.607	3,553,746
2022-04-01	8.680	8.850	8.500	8.520	7.467	4,290,679
2022-03-31	8.500	9.630	8.490	8.750	7.668	6,682,405
2022-03-30	8.820	9.320	8.610	8.750	7.668	7,301,453
2022-03-29	8.480	8.570	8.360	8.470	7.423	2,303,395
2022-03-28	8.280	8.480	8.180	8.420	7.379	1,021,050
2022-03-25	8.380	8.560	8.280	8.390	7.353	1,472,000
2022-03-24	8.490	8.490	8.280	8.300	7.274	1,143,500
2022-03-23	8.570	8.570	8.390	8.440	7.397	921,998
2022-03-22	8.420	8.560	8.320	8.490	7.440	1,367,284
2022-03-21	8.330	8.530	8.290	8.490	7.440	1,574,800
2022-03-18	8.200	8.350	8.090	8.260	7.239	1,364,907
2022-03-17	8.050	8.210	7.960	8.100	7.099	1,476,084
2022-03-16	7.790	7.980	7.570	7.940	6.958	1,602,400
2022-03-15	8.260	8.270	7.720	7.740	6.783	1,828,900
2022-03-14	8.550	8.550	8.230	8.260	7.239	2,016,700
2022-03-11	8.420	8.620	8.130	8.590	7.528	1,206,088
2022-03-10	8.420	8.660	8.420	8.420	7.379	926,878
2022-03-09	8.440	8.580	8.020	8.390	7.353	1,964,072
2022-03-08	8.890	8.900	8.500	8.510	7.458	1,472,650
2022-03-07	8.940	8.970	8.840	8.880	7.782	1,005,147
2022-03-04	8.920	9.020	8.920	8.990	7.879	798,898
2022-03-03	9.080	9.120	8.970	8.990	7.879	859,400
2022-03-02	9.070	9.160	9.030	9.070	7.949	1,010,200
2022-03-01	9.210	9.220	9.110	9.140	8.010	771,400
2022-02-28	9.060	9.380	8.800	9.210	8.071	2,289,529
2022-02-25	8.900	9.130	8.850	9.010	7.896	1,599,500
2022-02-24	9.170	9.210	8.830	8.910	7.809	1,920,586
2022-02-23	9.100	9.180	9.050	9.130	8.001	1,107,504
2022-02-22	9.190	9.200	9.020	9.070	7.949	1,517,800
2022-02-21	9.170	9.250	9.000	9.230	8.089	1,328,964
2022-02-18	9.120	9.180	9.060	9.130	8.001	837,268
2022-02-17	9.240	9.310	9.130	9.150	8.019	1,292,484
2022-02-16	9.110	9.310	9.080	9.260	8.115	1,335,380
2022-02-15	9.200	9.200	9.030	9.120	7.993	863,100
2022-02-14	9.060	9.230	8.940	9.110	7.984	949,400
2022-02-11	9.300	9.370	9.030	9.080	7.957	1,570,787
2022-02-10	9.600	9.600	9.320	9.390	8.229	1,451,300
2022-02-09	9.450	9.750	9.400	9.560	8.378	1,483,100
2022-02-08	9.420	9.570	9.340	9.530	8.352	1,101,168

← NewerPage 19 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.