Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	12.680	12.970	12.680	12.950	12.353	15,756,798
2025-07-21	12.590	12.700	12.540	12.700	12.114	9,335,316
2025-07-18	12.600	12.620	12.510	12.590	12.009	5,802,800
2025-07-17	12.610	12.740	12.530	12.600	12.019	8,748,368
2025-07-16	12.610	12.660	12.530	12.630	12.047	10,135,116
2025-07-15	12.920	12.940	12.450	12.660	12.076	15,249,368
2025-07-14	12.920	12.960	12.820	12.920	12.324	7,540,300
2025-07-11	12.910	12.970	12.860	12.900	12.305	6,483,300
2025-07-10	12.990	13.000	12.850	12.950	12.353	7,569,200
2025-07-09	12.950	13.110	12.900	12.930	12.334	8,416,100
2025-07-08	12.870	12.940	12.810	12.930	12.334	8,860,729
2025-07-07	12.900	13.010	12.830	12.910	12.315	8,076,384
2025-07-04	13.360	13.460	12.900	12.920	12.324	13,876,694
2025-07-03	13.350	13.660	13.230	13.470	12.849	9,485,399
2025-07-02	13.380	13.470	13.210	13.320	12.706	7,786,925
2025-07-01	13.200	13.350	13.150	13.320	12.706	7,272,466
2025-06-30	13.150	13.240	13.030	13.230	12.620	7,336,713
2025-06-27	13.050	13.190	12.990	13.140	12.534	6,372,900
2025-06-26	13.130	13.180	13.020	13.050	12.448	6,838,341
2025-06-25	13.190	13.230	13.000	13.180	12.572	6,867,735
2025-06-24	12.970	13.180	12.930	13.120	12.515	7,456,135
2025-06-23	12.790	13.000	12.750	12.940	12.343	6,286,948
2025-06-20	12.920	13.090	12.880	12.900	12.305	5,888,600
2025-06-19	13.440	13.490	12.940	12.990	12.391	12,679,875
2025-06-18	13.430	13.570	13.320	13.540	12.915	10,223,273
2025-06-17	13.470	13.520	13.280	13.450	12.830	7,732,300
2025-06-16	13.650	13.780	13.310	13.470	12.849	15,496,205
2025-06-13	14.260	14.360	13.640	13.770	13.135	14,691,600
2025-06-12	14.620	14.720	14.190	14.360	13.698	10,470,300
2025-06-11	14.700	14.780	14.470	14.620	13.946	8,759,100
2025-06-10	14.490	14.720	14.280	14.580	13.908	14,295,990
2025-06-09	14.480	14.600	14.300	14.490	13.822	11,757,100
2025-06-06	15.000	15.140	14.220	14.550	13.879	18,386,300
2025-06-05	15.850	16.150	14.950	15.000	14.308	19,078,700
2025-06-04	14.680	15.800	14.550	15.650	14.928	21,725,702
2025-06-03	14.110	14.930	14.050	14.680	14.003	13,522,100
2025-05-30	14.420	14.840	14.130	14.230	13.574	11,496,285
2025-05-29	14.880	15.060	14.390	14.430	13.764	15,163,400
2025-05-28	14.850	15.370	14.750	15.070	14.375	18,487,541
2025-05-27	14.460	15.030	14.280	14.900	14.213	20,349,330
2025-05-26	14.410	14.680	14.280	14.470	13.803	9,382,600
2025-05-23	14.740	14.820	14.360	14.400	13.736	15,346,997
2025-05-22	14.910	15.200	14.700	14.750	14.070	13,190,500
2025-05-21	15.020	15.490	14.610	15.090	14.394	30,281,048
2025-05-20	15.190	15.840	14.960	15.370	14.661	49,183,357
2025-05-19	13.900	14.900	13.870	14.400	13.736	25,305,166
2025-05-16	13.450	13.950	13.310	13.910	13.268	15,041,827
2025-05-15	13.610	13.650	13.430	13.540	12.915	9,966,400
2025-05-14	13.710	13.710	13.300	13.620	12.992	11,913,500
2025-05-13	13.670	13.900	13.480	13.740	13.106	11,806,861
2025-05-12	13.420	14.000	13.340	13.720	13.087	22,879,727
2025-05-09	12.800	13.790	12.730	13.580	12.954	27,906,031
2025-05-08	12.880	12.880	12.580	12.820	12.229	8,834,988
2025-05-07	12.930	13.100	12.780	12.910	12.315	11,693,200
2025-05-06	12.920	13.050	12.630	12.830	12.238	13,378,888
2025-04-30	13.140	13.360	12.900	12.910	12.315	12,264,300
2025-04-29	12.600	13.590	12.550	13.500	12.591	22,338,449
2025-04-28	13.460	13.470	12.880	12.900	12.032	16,558,236
2025-04-25	13.400	13.750	13.330	13.530	12.619	17,926,800
2025-04-24	13.480	13.960	13.330	13.510	12.601	24,380,049

← NewerPage 6 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.