Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.910	11.990	11.850	11.880	11.428	3,164,499
2025-10-21	11.920	11.940	11.810	11.930	11.476	3,259,200
2025-10-20	12.010	12.060	11.890	11.920	11.466	3,178,000
2025-10-17	12.100	12.140	11.990	12.000	11.543	3,470,298
2025-10-16	12.140	12.250	12.080	12.090	11.630	3,190,499
2025-10-15	12.080	12.190	12.020	12.170	11.707	4,035,494
2025-10-14	12.110	12.140	12.020	12.080	11.620	4,156,493
2025-10-13	11.870	12.120	11.820	12.110	11.649	4,375,900
2025-10-10	12.020	12.120	11.980	12.080	11.620	3,330,897
2025-10-09	12.020	12.050	11.950	12.020	11.562	3,216,699
2025-09-30	12.010	12.040	11.960	12.010	11.553	2,200,642
2025-09-29	12.060	12.070	11.920	12.010	11.553	2,375,490
2025-09-26	11.930	12.160	11.850	12.060	11.601	4,531,669
2025-09-25	11.850	11.980	11.770	11.920	11.466	2,603,899
2025-09-24	11.890	11.960	11.820	11.950	11.399	2,668,198
2025-09-23	12.040	12.050	11.740	11.880	11.332	4,470,028
2025-09-22	12.200	12.210	11.980	12.050	11.494	4,342,429
2025-09-19	12.200	12.240	12.150	12.210	11.647	3,250,708
2025-09-18	12.320	12.360	12.150	12.240	11.675	5,235,837
2025-09-17	12.320	12.400	12.300	12.310	11.742	3,374,500
2025-09-16	12.400	12.420	12.300	12.340	11.771	3,626,620
2025-09-15	12.350	12.470	12.310	12.400	11.828	3,279,018
2025-09-12	12.450	12.480	12.320	12.370	11.799	3,849,797
2025-09-11	12.320	12.480	12.290	12.450	11.876	5,380,007
2025-09-10	12.450	12.470	12.370	12.390	11.819	4,193,898
2025-09-09	12.580	12.580	12.410	12.440	11.866	5,331,662
2025-09-08	12.490	12.590	12.400	12.580	12.000	8,235,100
2025-09-05	12.360	12.500	12.240	12.440	11.866	8,394,083
2025-09-04	12.310	12.530	12.140	12.430	11.857	9,131,400
2025-09-03	12.480	12.520	12.250	12.260	11.695	7,182,590
2025-09-02	12.510	12.590	12.410	12.450	11.876	8,328,050
2025-09-01	12.470	12.590	12.370	12.560	11.981	6,814,999
2025-08-29	12.560	12.780	12.480	12.530	11.952	9,056,577
2025-08-28	12.830	12.860	12.230	12.600	12.019	19,947,098
2025-08-27	12.990	13.090	12.800	12.810	12.219	28,971,100
2025-08-26	13.380	13.590	13.310	13.320	12.706	16,276,700
2025-08-25	13.040	13.450	12.970	13.350	12.734	22,460,234
2025-08-22	13.040	13.130	12.930	13.030	12.429	10,733,599
2025-08-21	13.180	13.200	12.990	13.050	12.448	13,388,600
2025-08-20	12.900	13.170	12.800	13.160	12.553	20,425,377
2025-08-19	12.790	12.940	12.780	12.930	12.334	14,269,637
2025-08-18	12.710	12.830	12.700	12.790	12.200	9,657,900
2025-08-15	12.710	12.760	12.640	12.730	12.143	9,681,038
2025-08-14	12.860	12.930	12.700	12.720	12.133	9,528,100
2025-08-13	12.890	12.950	12.760	12.860	12.267	8,650,600
2025-08-12	12.780	12.930	12.750	12.830	12.238	8,201,598
2025-08-11	12.800	12.830	12.700	12.790	12.200	8,142,999
2025-08-08	12.870	12.930	12.780	12.800	12.210	6,299,600
2025-08-07	12.740	12.930	12.700	12.910	12.315	10,914,499
2025-08-06	12.800	12.840	12.650	12.740	12.152	5,267,000
2025-08-05	12.720	12.760	12.660	12.730	12.143	4,928,499
2025-08-04	12.610	12.760	12.540	12.710	12.124	4,360,399
2025-08-01	12.610	12.700	12.610	12.680	12.095	4,363,400
2025-07-31	12.890	12.960	12.600	12.650	12.067	13,400,779
2025-07-30	12.760	13.050	12.720	12.980	12.381	15,951,074
2025-07-29	12.820	12.850	12.650	12.740	12.152	6,781,201
2025-07-28	12.870	12.890	12.770	12.820	12.229	6,408,799
2025-07-25	12.950	12.950	12.810	12.860	12.267	7,964,873
2025-07-24	13.000	13.160	12.850	12.960	12.362	12,946,799
2025-07-23	12.960	13.020	12.770	12.780	12.191	9,676,340

← NewerPage 5 of 21 · 1,212 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.