Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.500	10.630	10.470	10.610	10.206	2,969,039
2026-04-20	10.370	10.500	10.320	10.500	10.100	2,466,500
2026-04-17	10.410	10.410	10.290	10.370	9.975	1,581,500
2026-04-16	10.330	10.430	10.270	10.410	10.014	2,313,343
2026-04-15	10.350	10.370	10.250	10.340	9.946	2,060,000
2026-04-14	10.360	10.370	10.200	10.350	9.956	2,087,700
2026-04-13	10.370	10.390	10.260	10.310	9.917	2,324,500
2026-04-10	10.490	10.540	10.370	10.380	9.985	3,632,500
2026-04-09	10.530	10.580	10.420	10.450	10.052	2,226,931
2026-04-08	10.550	10.620	10.400	10.550	10.148	4,839,500
2026-04-07	10.290	10.520	10.240	10.480	10.081	2,687,800
2026-04-03	10.550	10.550	10.310	10.320	9.927	1,844,700
2026-04-02	10.440	10.560	10.380	10.500	10.100	2,389,659
2026-04-01	10.600	10.600	10.360	10.460	10.062	2,782,803
2026-03-31	10.360	10.870	10.360	10.440	10.043	6,628,257
2026-03-30	10.150	10.350	10.150	10.270	9.879	2,463,100
2026-03-27	9.920	10.240	9.920	10.240	9.850	2,818,100
2026-03-26	10.120	10.210	10.000	10.030	9.648	2,228,200
2026-03-25	10.100	10.160	10.020	10.100	9.715	2,357,300
2026-03-24	9.940	10.070	9.840	10.060	9.677	3,437,000
2026-03-23	10.120	10.120	9.720	9.800	9.427	4,622,966
2026-03-20	10.390	10.470	10.150	10.170	9.783	3,518,091
2026-03-19	10.580	10.620	10.400	10.410	10.014	2,641,400
2026-03-18	10.650	10.680	10.530	10.630	10.225	2,039,400
2026-03-17	10.730	10.800	10.630	10.650	10.245	2,794,996
2026-03-16	10.640	10.730	10.600	10.720	10.312	3,262,225
2026-03-13	10.600	10.660	10.580	10.650	10.245	2,796,809
2026-03-12	10.640	10.670	10.540	10.560	10.158	2,466,084
2026-03-11	10.720	10.730	10.610	10.640	10.235	2,103,161
2026-03-10	10.690	10.740	10.630	10.720	10.312	2,866,798
2026-03-09	10.670	10.730	10.550	10.650	10.245	3,099,367
2026-03-06	10.610	10.860	10.560	10.760	10.350	2,446,712
2026-03-05	10.690	10.690	10.540	10.620	10.216	2,806,183
2026-03-04	10.670	10.750	10.460	10.530	10.129	5,072,889
2026-03-03	11.070	11.100	10.800	10.810	10.398	5,189,181
2026-03-02	11.260	11.260	11.000	11.050	10.629	7,259,832
2026-02-27	11.260	11.310	11.260	11.300	10.870	2,967,957
2026-02-26	11.320	11.330	11.250	11.270	10.841	3,664,065
2026-02-25	11.350	11.370	11.310	11.310	10.879	3,297,497
2026-02-24	11.380	11.400	11.280	11.320	10.889	3,066,878
2026-02-13	11.320	11.370	11.280	11.300	10.870	2,665,299
2026-02-12	11.450	11.470	11.310	11.320	10.889	5,203,635
2026-02-11	11.530	11.550	11.390	11.450	11.014	4,580,000
2026-02-10	11.580	11.590	11.480	11.520	11.081	2,232,000
2026-02-09	11.540	11.610	11.460	11.570	11.130	4,482,700
2026-02-06	11.700	11.770	11.510	11.510	11.072	6,578,165
2026-02-05	11.450	11.800	11.450	11.730	11.283	13,210,471
2026-02-04	11.300	11.400	11.270	11.390	10.956	3,034,873
2026-02-03	11.390	11.430	11.240	11.350	10.918	4,536,948
2026-02-02	11.320	11.540	11.320	11.350	10.918	4,090,099
2026-01-30	11.500	11.570	11.360	11.390	10.956	4,892,153
2026-01-29	11.360	11.540	11.320	11.520	11.081	5,148,775
2026-01-28	11.480	11.500	11.350	11.390	10.956	4,364,199
2026-01-27	11.680	11.710	11.400	11.470	11.033	6,883,748
2026-01-26	11.720	11.770	11.570	11.700	11.255	6,207,600
2026-01-23	11.750	11.790	11.680	11.750	11.303	4,375,899
2026-01-22	11.670	11.800	11.630	11.760	11.312	4,718,699
2026-01-21	11.760	11.760	11.620	11.670	11.226	4,474,800
2026-01-20	11.840	11.850	11.730	11.760	11.312	4,569,544
2026-01-19	11.550	11.880	11.550	11.840	11.389	11,330,147

← NewerPage 3 of 21 · 1,216 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.