Jinzai Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.000 | 10.010 | 9.600 | 9.600 | 8.413 | 4,408,627 |
| 2021-11-04 | 9.670 | 9.950 | 9.560 | 9.950 | 8.720 | 6,086,504 |
| 2021-11-03 | 9.510 | 9.750 | 9.400 | 9.700 | 8.501 | 4,293,892 |
| 2021-11-02 | 9.150 | 9.750 | 9.150 | 9.680 | 8.483 | 6,276,808 |
| 2021-11-01 | 9.090 | 9.300 | 8.900 | 9.270 | 8.124 | 1,999,379 |
| 2021-10-29 | 9.040 | 9.460 | 9.010 | 9.160 | 8.028 | 2,656,700 |
| 2021-10-28 | 8.850 | 9.150 | 8.650 | 9.110 | 7.984 | 2,045,500 |
| 2021-10-27 | 9.000 | 9.030 | 8.790 | 8.840 | 7.747 | 1,648,685 |
| 2021-10-26 | 9.260 | 9.280 | 9.130 | 9.220 | 8.080 | 1,458,600 |
| 2021-10-25 | 9.200 | 9.450 | 9.190 | 9.280 | 8.133 | 1,185,100 |
| 2021-10-22 | 9.300 | 9.430 | 9.150 | 9.200 | 8.063 | 905,709 |
| 2021-10-21 | 9.270 | 9.340 | 9.220 | 9.300 | 8.150 | 623,569 |
| 2021-10-20 | 9.360 | 9.390 | 9.180 | 9.270 | 8.124 | 855,200 |
| 2021-10-19 | 9.440 | 9.500 | 9.340 | 9.360 | 8.203 | 1,079,900 |
| 2021-10-18 | 9.490 | 9.490 | 9.280 | 9.440 | 8.273 | 1,143,900 |
| 2021-10-15 | 9.660 | 9.750 | 9.450 | 9.490 | 8.317 | 1,612,100 |
| 2021-10-14 | 9.670 | 9.960 | 9.600 | 9.710 | 8.510 | 1,770,100 |
← NewerPage 21 of 21 · 1,217 trading days
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.