Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.250	10.420	10.000	10.080	9.973	7,372,300
2026-07-17	10.580	10.730	10.280	10.300	10.191	6,779,700
2026-07-16	10.590	10.690	10.550	10.580	10.468	4,398,660
2026-07-15	10.350	10.690	10.320	10.640	10.527	5,973,900
2026-07-14	10.410	10.640	10.280	10.450	10.339	7,369,280
2026-07-13	10.100	10.490	10.050	10.370	10.260	8,208,600
2026-07-10	10.030	10.190	9.910	10.090	9.983	2,854,400
2026-07-09	10.060	10.220	9.940	10.030	9.924	3,767,900
2026-07-08	10.210	10.340	10.080	10.170	10.062	3,097,500
2026-07-07	10.420	10.420	10.130	10.180	10.072	2,779,600
2026-07-06	10.260	10.480	10.200	10.390	10.280	4,057,089
2026-07-03	10.160	10.380	10.120	10.240	10.132	2,943,898
2026-07-02	10.060	10.290	10.030	10.160	10.052	3,039,300
2026-07-01	9.840	10.220	9.820	10.140	10.033	4,135,800
2026-06-30	9.870	9.950	9.760	9.860	9.756	3,178,340
2026-06-29	9.700	9.990	9.500	9.900	9.795	5,837,728
2026-06-26	10.050	10.060	9.770	9.770	9.667	4,341,409
2026-06-25	10.160	10.220	9.810	10.050	9.944	3,626,911
2026-06-24	10.200	10.470	10.090	10.150	10.043	4,097,899
2026-06-23	10.200	10.420	10.070	10.260	10.151	5,823,951
2026-06-22	9.670	10.220	9.450	10.130	10.023	8,042,845
2026-06-18	10.150	10.150	9.630	9.700	9.597	6,972,999
2026-06-17	10.550	10.560	10.030	10.130	10.023	6,120,140
2026-06-16	10.920	10.920	10.480	10.520	10.409	9,026,204
2026-06-15	10.880	10.960	10.670	10.940	10.824	7,493,700
2026-06-12	10.780	10.970	10.710	10.930	10.814	5,982,399
2026-06-11	10.790	10.950	10.660	10.810	10.696	4,810,600
2026-06-10	10.580	10.830	10.550	10.810	10.696	4,589,201
2026-06-09	10.810	10.810	10.480	10.690	10.577	5,428,901
2026-06-08	10.550	10.890	10.450	10.820	10.705	7,478,908
2026-06-05	10.760	10.880	10.560	10.630	10.517	5,247,409
2026-06-04	10.780	11.080	10.400	10.650	10.537	8,459,511
2026-06-03	10.790	10.850	10.640	10.800	10.389	4,261,000
2026-06-02	11.000	11.100	10.760	10.800	10.389	4,002,615
2026-06-01	10.800	11.110	10.720	11.070	10.649	4,263,700
2026-05-29	10.650	11.050	10.650	10.820	10.408	6,377,326
2026-05-28	10.630	10.760	10.570	10.650	10.245	2,990,900
2026-05-27	10.700	10.800	10.440	10.660	10.254	3,889,397
2026-05-26	10.750	11.030	10.650	10.750	10.341	3,235,499
2026-05-25	10.950	10.960	10.690	10.870	10.456	3,912,803
2026-05-22	10.990	11.000	10.750	10.870	10.456	3,232,500
2026-05-21	11.090	11.150	10.850	10.900	10.485	4,527,500
2026-05-20	11.100	11.220	10.990	11.040	10.620	3,082,370
2026-05-19	11.290	11.350	11.040	11.150	10.725	5,277,727
2026-05-18	10.920	11.320	10.780	11.310	10.879	9,182,233
2026-05-15	10.880	11.090	10.750	10.940	10.523	4,564,425
2026-05-14	10.920	11.060	10.890	10.950	10.533	4,381,325
2026-05-13	11.040	11.110	10.870	10.930	10.514	4,279,543
2026-05-12	11.110	11.280	11.030	11.040	10.620	4,341,801
2026-05-11	11.260	11.260	11.020	11.110	10.687	4,404,599
2026-05-08	11.190	11.330	11.190	11.270	10.841	2,489,188
2026-05-07	11.410	11.410	11.220	11.240	10.812	4,044,092
2026-05-06	11.240	11.320	11.150	11.280	10.851	4,981,099
2026-04-30	11.250	11.380	11.220	11.270	10.841	4,842,610
2026-04-29	11.130	11.360	11.130	11.300	10.870	5,624,819
2026-04-28	11.180	11.260	11.080	11.150	10.725	4,267,682
2026-04-27	11.170	11.330	11.130	11.240	10.812	5,798,100
2026-04-24	11.090	11.390	11.030	11.280	10.851	10,962,900
2026-04-23	11.130	11.350	10.880	11.170	10.745	19,892,410
2026-04-22	10.610	10.620	10.480	10.610	10.206	2,828,500

← NewerPage 2 of 3 · 121 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.