Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.580	11.610	11.470	11.580	11.139	5,047,433
2026-01-15	11.580	11.660	11.520	11.550	11.110	3,217,999
2026-01-14	11.630	11.700	11.470	11.580	11.139	5,727,100
2026-01-13	11.780	11.880	11.570	11.600	11.158	7,603,234
2026-01-12	11.450	11.820	11.430	11.720	11.274	9,841,061
2026-01-09	11.450	11.470	11.410	11.460	11.024	4,289,388
2026-01-08	11.440	11.520	11.390	11.470	11.033	3,521,813
2026-01-07	11.500	11.520	11.420	11.450	11.014	3,650,292
2026-01-06	11.430	11.500	11.380	11.500	11.062	4,811,083
2026-01-05	11.400	11.440	11.310	11.430	10.995	3,692,006
2025-12-31	11.420	11.480	11.390	11.390	10.956	3,418,606
2025-12-30	11.480	11.540	11.390	11.430	10.995	3,418,645
2025-12-29	11.590	11.600	11.490	11.490	11.053	3,267,888
2025-12-26	11.730	11.740	11.580	11.600	11.158	4,371,934
2025-12-25	11.700	11.770	11.640	11.740	11.293	4,253,081
2025-12-24	11.700	11.860	11.630	11.700	11.255	4,036,487
2025-12-23	11.840	11.900	11.650	11.700	11.255	4,928,860
2025-12-22	11.850	11.850	11.740	11.780	11.332	4,581,200
2025-12-19	11.690	11.950	11.620	11.900	11.447	7,384,976
2025-12-18	11.600	11.850	11.550	11.690	11.245	5,484,287
2025-12-17	11.580	11.720	11.400	11.670	11.226	5,783,141
2025-12-16	11.410	11.760	11.380	11.570	11.130	5,511,930
2025-12-15	11.340	11.530	11.340	11.470	11.033	3,250,831
2025-12-12	11.390	11.480	11.310	11.320	10.889	2,504,042
2025-12-11	11.700	11.700	11.380	11.380	10.947	4,373,160
2025-12-10	11.590	11.750	11.570	11.650	11.206	3,704,999
2025-12-09	11.550	11.680	11.490	11.580	11.139	3,529,572
2025-12-08	11.600	11.670	11.530	11.560	11.120	2,591,538
2025-12-05	11.500	11.650	11.410	11.610	11.168	3,344,910
2025-12-04	11.710	11.790	11.500	11.530	11.091	4,903,173
2025-12-03	11.660	11.800	11.580	11.770	11.322	3,697,277
2025-12-02	11.780	11.830	11.600	11.720	11.274	3,167,846
2025-12-01	11.660	11.780	11.650	11.750	11.303	2,890,600
2025-11-28	11.520	11.680	11.490	11.660	11.216	3,724,918
2025-11-27	11.560	11.620	11.500	11.510	11.072	2,950,974
2025-11-26	11.490	11.620	11.460	11.520	11.081	2,977,708
2025-11-25	11.560	11.560	11.470	11.490	11.053	3,250,648
2025-11-24	11.490	11.620	11.420	11.490	11.053	3,827,459
2025-11-21	11.790	11.910	11.270	11.490	11.053	7,101,314
2025-11-20	12.160	12.180	11.860	11.860	11.408	8,089,436
2025-11-19	12.080	12.480	11.980	12.250	11.784	8,448,933
2025-11-18	12.170	12.220	12.030	12.080	11.620	3,840,169
2025-11-17	12.200	12.270	12.160	12.220	11.755	3,944,969
2025-11-14	12.260	12.420	12.180	12.180	11.716	5,210,277
2025-11-13	12.280	12.350	12.170	12.330	11.861	5,755,758
2025-11-12	12.360	12.430	12.270	12.300	11.832	6,230,706
2025-11-11	12.350	12.450	12.260	12.350	11.880	7,253,818
2025-11-10	12.050	12.350	12.040	12.320	11.851	9,670,344
2025-11-07	12.060	12.110	12.020	12.100	11.639	3,491,799
2025-11-06	12.070	12.110	12.000	12.040	11.582	3,858,100
2025-11-05	11.910	12.200	11.890	12.090	11.630	6,519,088
2025-11-04	11.940	12.030	11.900	11.960	11.505	2,989,497
2025-11-03	11.980	12.020	11.860	12.000	11.543	4,214,200
2025-10-31	11.790	11.970	11.780	11.960	11.505	5,622,400
2025-10-30	11.810	11.880	11.770	11.780	11.332	3,041,698
2025-10-29	11.810	11.930	11.750	11.840	11.389	3,947,158
2025-10-28	11.870	11.890	11.780	11.840	11.389	2,675,972
2025-10-27	11.800	11.910	11.760	11.870	11.418	3,519,439
2025-10-24	11.890	11.910	11.720	11.850	11.399	5,033,207
2025-10-23	11.860	11.870	11.700	11.810	11.360	4,530,481

← NewerPage 4 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.