Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.790	13.940	13.200	13.470	12.563	23,404,980
2025-04-22	13.710	13.880	13.500	13.710	12.787	22,506,300
2025-04-21	13.600	14.080	13.450	13.960	13.020	26,552,162
2025-04-18	14.450	14.450	13.810	14.020	13.076	31,553,171
2025-04-17	13.640	14.900	13.450	14.470	13.496	51,807,319
2025-04-16	13.680	14.110	13.380	13.560	12.647	42,432,999
2025-04-15	13.150	14.480	13.050	13.990	13.048	57,922,168
2025-04-14	13.000	13.330	12.960	13.160	12.274	14,803,513
2025-04-11	13.170	13.350	12.910	12.960	12.088	19,602,881
2025-04-10	12.950	13.790	12.950	13.390	12.489	30,319,674
2025-04-09	13.020	13.800	12.640	13.340	12.442	35,415,737
2025-04-08	12.490	13.490	12.410	13.360	12.461	37,085,227
2025-04-07	12.580	13.110	11.800	12.260	11.435	26,101,221
2025-04-03	12.300	13.170	12.300	12.920	12.050	23,714,000
2025-04-02	12.390	12.660	12.310	12.460	11.621	17,062,480
2025-04-01	11.820	12.460	11.780	12.320	11.491	16,796,953
2025-03-31	11.920	12.080	11.710	11.820	11.024	8,157,189
2025-03-28	12.040	12.200	11.940	11.960	11.155	9,359,700
2025-03-27	11.970	12.090	11.930	11.990	11.183	5,620,200
2025-03-26	12.050	12.100	11.860	12.020	11.211	6,652,700
2025-03-25	12.340	12.470	11.950	12.090	11.276	11,991,600
2025-03-24	12.050	12.320	12.010	12.300	11.472	10,702,412
2025-03-21	12.110	12.270	12.010	12.130	11.313	9,730,100
2025-03-20	12.180	12.310	12.120	12.150	11.332	5,421,200
2025-03-19	12.330	12.330	12.120	12.170	11.351	6,321,788
2025-03-18	12.330	12.380	12.190	12.300	11.472	7,792,199
2025-03-17	12.510	12.580	12.260	12.330	11.500	13,356,313
2025-03-14	12.110	12.480	12.050	12.450	11.612	19,298,522
2025-03-13	11.880	12.110	11.850	12.110	11.295	11,822,400
2025-03-12	11.950	12.080	11.810	11.880	11.080	7,729,699
2025-03-11	11.710	11.950	11.660	11.950	11.146	7,558,200
2025-03-10	11.680	11.800	11.620	11.800	11.006	7,121,566
2025-03-07	11.760	11.810	11.620	11.670	10.884	6,286,800
2025-03-06	11.640	11.880	11.530	11.810	11.015	8,696,887
2025-03-05	11.850	11.890	11.580	11.650	10.866	8,883,927
2025-03-04	12.020	12.030	11.710	11.800	11.006	10,357,900
2025-03-03	12.380	12.450	11.920	12.080	11.267	16,044,382
2025-02-28	11.820	12.490	11.680	12.320	11.491	25,176,258
2025-02-27	11.580	11.850	11.510	11.850	11.052	11,754,299
2025-02-26	11.520	11.670	11.480	11.570	10.791	5,247,400
2025-02-25	11.660	11.760	11.480	11.510	10.735	5,965,000
2025-02-24	11.580	11.800	11.570	11.740	10.950	7,652,281
2025-02-21	11.840	11.840	11.540	11.620	10.838	7,944,699
2025-02-20	11.550	11.880	11.550	11.790	10.996	7,055,698
2025-02-19	11.480	11.600	11.440	11.600	10.819	5,326,850
2025-02-18	11.730	11.740	11.390	11.440	10.670	7,175,700
2025-02-17	11.670	11.730	11.530	11.730	10.940	5,588,398
2025-02-14	11.820	11.870	11.590	11.650	10.866	7,691,700
2025-02-13	11.950	12.000	11.810	11.830	11.034	6,281,600
2025-02-12	11.910	11.980	11.800	11.950	11.146	5,129,600
2025-02-11	12.000	12.080	11.840	11.980	11.174	8,413,700
2025-02-10	11.720	11.910	11.610	11.900	11.099	8,365,670
2025-02-07	11.670	11.890	11.590	11.720	10.931	9,690,600
2025-02-06	11.550	11.690	11.420	11.670	10.884	8,281,700
2025-02-05	12.310	12.310	11.420	11.480	10.707	16,488,600
2025-01-27	12.350	12.490	12.300	12.310	11.481	7,354,722
2025-01-24	12.260	12.340	12.120	12.300	11.472	7,281,739
2025-01-23	12.360	12.430	12.220	12.300	11.472	6,551,100
2025-01-22	12.440	12.500	12.230	12.260	11.435	7,010,400
2025-01-21	12.620	12.660	12.220	12.530	11.686	8,711,500

← NewerPage 7 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.