Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.780	12.840	12.500	12.570	11.724	9,245,200
2025-01-17	12.210	12.790	12.130	12.710	11.854	13,910,600
2025-01-16	12.500	12.540	12.160	12.340	11.509	8,845,370
2025-01-15	12.470	12.720	12.280	12.310	11.481	8,249,900
2025-01-14	12.000	12.480	12.000	12.460	11.621	11,718,600
2025-01-13	12.130	12.280	11.880	11.960	11.155	12,616,513
2025-01-10	12.900	12.900	12.320	12.360	11.528	14,884,681
2025-01-09	13.310	13.580	12.850	12.890	12.022	16,007,973
2025-01-08	13.250	13.600	12.820	13.420	12.517	14,315,900
2025-01-07	13.310	13.440	12.940	13.400	12.498	14,089,915
2025-01-06	13.600	13.960	13.090	13.280	12.386	16,620,813
2025-01-03	14.170	14.440	13.640	13.720	12.796	22,954,800
2025-01-02	13.590	14.910	13.580	14.170	13.216	37,991,390
2024-12-31	13.600	14.050	13.500	13.700	12.778	15,868,065
2024-12-30	13.800	14.070	13.510	13.650	12.731	13,431,943
2024-12-27	14.110	14.220	13.770	13.830	12.899	23,019,699
2024-12-26	13.710	15.150	13.580	14.400	13.431	26,976,656
2024-12-25	13.630	13.880	13.290	13.770	12.843	10,229,431
2024-12-24	13.220	13.720	13.030	13.630	12.712	10,483,741
2024-12-23	13.660	13.800	13.100	13.130	12.246	9,864,600
2024-12-20	13.280	14.070	13.270	13.730	12.806	21,206,731
2024-12-19	12.950	13.210	12.800	13.200	12.311	8,477,537
2024-12-18	13.200	13.260	12.960	13.040	12.162	6,446,437
2024-12-17	13.550	13.550	13.060	13.120	12.237	9,303,400
2024-12-16	13.990	13.990	13.490	13.600	12.684	12,828,499
2024-12-13	14.100	14.220	13.760	13.810	12.880	16,872,400
2024-12-12	14.000	14.470	13.730	14.330	13.365	27,901,789
2024-12-11	13.110	14.080	13.110	13.830	12.899	22,165,590
2024-12-10	13.490	13.880	13.090	13.120	12.237	21,907,766
2024-12-09	13.000	13.160	12.760	12.880	12.013	6,747,198
2024-12-06	12.880	13.020	12.690	12.960	12.088	8,483,405
2024-12-05	13.040	13.100	12.720	12.880	12.013	9,707,374
2024-12-04	12.950	13.530	12.880	13.150	12.265	13,232,675
2024-12-03	13.170	13.200	12.910	13.030	12.153	8,404,935
2024-12-02	13.300	13.490	13.130	13.180	12.293	15,016,278
2024-11-29	12.790	13.350	12.770	13.150	12.265	17,165,258
2024-11-28	12.850	12.900	12.650	12.800	11.938	5,460,500
2024-11-27	12.500	12.950	12.240	12.890	12.022	9,403,929
2024-11-26	12.540	12.840	12.510	12.570	11.724	6,943,124
2024-11-25	12.280	12.720	12.190	12.540	11.696	7,407,214
2024-11-22	12.870	12.930	12.230	12.310	11.481	10,746,672
2024-11-21	12.360	12.950	12.290	12.950	12.078	13,458,026
2024-11-20	12.350	12.420	12.250	12.390	11.556	4,845,600
2024-11-19	12.120	12.350	12.120	12.350	11.519	5,135,306
2024-11-18	12.410	12.510	12.010	12.110	11.295	9,020,272
2024-11-15	12.480	12.780	12.350	12.400	11.565	8,734,999
2024-11-14	12.800	12.860	12.450	12.480	11.640	7,621,300
2024-11-13	12.800	12.860	12.540	12.830	11.966	10,860,181
2024-11-12	12.990	13.200	12.710	12.860	11.994	12,377,236
2024-11-11	13.050	13.160	12.700	12.960	12.088	14,436,836
2024-11-08	13.510	13.550	12.930	13.260	12.367	16,425,604
2024-11-07	12.500	13.490	12.440	13.260	12.367	22,086,528
2024-11-06	12.610	12.630	12.400	12.570	11.724	10,570,981
2024-11-05	12.530	12.640	12.390	12.610	11.761	11,423,700
2024-11-04	12.200	12.590	12.170	12.540	11.696	12,556,112
2024-11-01	12.240	12.420	12.090	12.240	11.416	10,229,099
2024-10-31	12.370	12.500	12.230	12.270	11.444	8,379,200
2024-10-30	12.500	12.550	12.280	12.410	11.575	8,506,699
2024-10-29	12.770	12.910	12.530	12.540	11.696	11,258,798
2024-10-28	12.600	12.850	12.550	12.760	11.901	10,903,100

← NewerPage 8 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.