Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.500	9.580	9.360	9.380	8.220	1,162,100
2022-01-28	9.280	9.490	9.240	9.350	8.194	1,199,205
2022-01-27	9.720	9.720	9.210	9.250	8.106	1,320,500
2022-01-26	9.390	9.810	9.350	9.620	8.431	1,859,135
2022-01-25	10.000	10.010	9.400	9.400	8.238	1,689,600
2022-01-24	10.200	10.250	9.880	9.910	8.685	2,029,010
2022-01-21	10.320	10.390	10.200	10.200	8.939	1,661,180
2022-01-20	10.480	10.640	10.280	10.330	9.053	2,335,269
2022-01-19	10.260	10.580	10.260	10.490	9.193	1,687,980
2022-01-18	10.570	10.600	10.260	10.370	9.088	3,247,600
2022-01-17	10.780	10.860	10.430	10.600	9.290	3,748,400
2022-01-14	11.160	11.500	10.760	10.880	9.535	5,744,603
2022-01-13	11.180	11.250	10.910	11.110	9.737	5,160,400
2022-01-12	10.570	11.170	10.500	11.080	9.710	6,313,692
2022-01-11	10.830	10.870	10.530	10.600	9.290	2,270,754
2022-01-10	10.400	10.980	10.220	10.830	9.491	4,653,914
2022-01-07	10.900	10.960	10.250	10.380	9.097	4,517,003
2022-01-06	10.840	11.060	10.810	10.890	9.544	2,484,200
2022-01-05	11.110	11.330	10.900	10.960	9.605	4,793,593
2022-01-04	10.820	11.230	10.510	11.170	9.789	4,549,294
2021-12-31	10.810	10.920	10.610	10.810	9.474	3,119,063
2021-12-30	10.780	10.970	10.740	10.920	9.570	2,583,840
2021-12-29	10.700	11.270	10.700	10.870	9.526	3,116,052
2021-12-28	11.070	11.170	10.740	10.780	9.447	4,183,650
2021-12-27	11.470	11.550	11.010	11.230	9.842	4,326,692
2021-12-24	10.860	11.280	10.850	11.270	9.877	5,537,276
2021-12-23	10.780	10.930	10.750	10.870	9.526	1,746,800
2021-12-22	10.860	11.080	10.760	10.910	9.561	2,737,950
2021-12-21	10.600	10.860	10.570	10.860	9.517	2,975,824
2021-12-20	10.500	10.650	10.450	10.600	9.290	1,805,021
2021-12-17	10.840	10.840	10.560	10.580	9.272	2,046,553
2021-12-16	10.780	10.880	10.510	10.800	9.465	3,401,544
2021-12-15	10.900	11.000	10.670	10.780	9.447	4,749,610
2021-12-14	10.700	11.400	10.510	10.990	9.631	8,422,439
2021-12-13	10.350	10.740	10.160	10.740	9.412	6,039,708
2021-12-10	10.210	10.580	10.120	10.310	9.035	4,045,319
2021-12-09	10.190	10.350	10.170	10.240	8.974	3,659,303
2021-12-08	10.290	10.310	10.120	10.190	8.930	3,702,767
2021-12-07	10.060	10.320	9.920	10.290	9.018	5,217,320
2021-12-06	9.900	10.100	9.850	10.000	8.764	2,525,795
2021-12-03	9.740	9.940	9.710	9.910	8.685	1,538,245
2021-12-02	9.900	10.100	9.760	9.780	8.571	2,468,126
2021-12-01	9.720	9.970	9.660	9.950	8.720	2,102,100
2021-11-30	9.700	9.860	9.680	9.730	8.527	1,237,658
2021-11-29	9.700	9.820	9.660	9.710	8.510	1,558,474
2021-11-26	9.900	9.960	9.770	9.940	8.711	1,676,371
2021-11-25	10.020	10.160	9.850	9.900	8.676	1,928,729
2021-11-24	9.880	10.090	9.880	10.020	8.781	2,450,772
2021-11-23	10.040	10.040	9.860	9.920	8.694	1,974,629
2021-11-22	9.900	10.050	9.810	10.030	8.790	2,533,223
2021-11-19	10.000	10.050	9.870	9.890	8.667	3,304,510
2021-11-18	9.990	10.060	9.860	10.010	8.773	2,708,600
2021-11-17	10.180	10.290	9.970	10.050	8.808	4,706,840
2021-11-16	10.050	10.410	9.870	10.220	8.957	9,075,900
2021-11-15	9.500	9.970	9.450	9.970	8.737	7,493,819
2021-11-12	9.410	9.650	9.400	9.430	8.264	2,513,600
2021-11-11	9.350	9.520	9.300	9.390	8.229	2,188,658
2021-11-10	9.390	9.490	9.180	9.370	8.212	2,620,829
2021-11-09	9.530	9.530	9.390	9.460	8.291	1,781,100
2021-11-08	9.510	9.650	9.330	9.530	8.352	3,135,910

← NewerPage 20 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.