Jinzai Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.600	12.850	12.550	12.760	11.901	10,903,100
2024-10-25	12.500	12.830	12.500	12.650	11.798	13,900,899
2024-10-24	13.460	13.460	12.440	12.610	11.761	26,835,565
2024-10-23	13.860	13.920	13.600	13.810	12.880	8,429,800
2024-10-22	13.620	14.000	13.560	13.900	12.964	8,645,829
2024-10-21	13.580	13.770	13.350	13.620	12.703	8,134,200
2024-10-18	13.500	13.860	13.310	13.510	12.601	9,842,072
2024-10-17	13.550	13.950	13.470	13.560	12.647	6,437,099
2024-10-16	13.690	13.840	13.300	13.450	12.545	7,887,400
2024-10-15	14.010	14.400	13.450	13.800	12.871	13,794,599
2024-10-14	13.430	13.960	13.130	13.770	12.843	12,368,488
2024-10-11	13.080	13.580	12.950	13.120	12.237	10,644,257
2024-10-10	12.870	13.470	12.830	13.070	12.190	11,641,582
2024-10-09	13.500	13.720	12.800	12.870	12.004	12,186,960
2024-10-08	15.100	15.100	13.090	13.990	13.048	22,519,400
2024-09-30	13.100	13.860	12.840	13.800	12.871	14,512,086
2024-09-27	12.510	13.140	12.110	12.740	11.882	15,658,221
2024-09-26	11.200	12.300	11.120	12.290	11.463	15,318,765
2024-09-25	11.260	11.750	11.250	11.320	10.465	10,887,384
2024-09-24	10.650	11.280	10.620	11.250	10.400	12,541,214
2024-09-23	10.270	11.200	10.210	10.500	9.707	9,438,810
2024-09-20	10.770	10.770	10.160	10.190	9.420	9,061,215
2024-09-19	10.540	10.930	10.520	10.770	9.956	6,520,669
2024-09-18	10.480	10.630	10.310	10.500	9.707	2,853,500
2024-09-13	10.450	10.820	10.350	10.630	9.827	4,400,569
2024-09-12	10.750	10.900	10.430	10.450	9.660	4,152,169
2024-09-11	10.810	10.950	10.630	10.850	10.030	2,975,699
2024-09-10	10.790	10.880	10.630	10.810	9.993	2,840,100
2024-09-09	10.760	10.930	10.660	10.760	9.947	3,675,800
2024-09-06	11.180	11.210	10.870	10.900	10.076	3,423,100
2024-09-05	11.060	11.340	11.020	11.230	10.381	4,471,699
2024-09-04	11.000	11.250	11.000	11.060	10.224	4,008,701
2024-09-03	10.900	11.200	10.800	11.090	10.252	3,333,199
2024-09-02	11.050	11.080	10.760	10.900	10.076	6,386,400
2024-08-30	10.670	11.260	10.540	11.090	10.252	8,073,199
2024-08-29	10.410	10.780	10.320	10.680	9.873	4,431,595
2024-08-28	10.380	10.480	10.250	10.410	9.623	2,848,200
2024-08-27	10.350	10.540	10.240	10.400	9.614	3,262,799
2024-08-26	10.680	10.720	10.330	10.450	9.660	4,698,500
2024-08-23	10.550	10.770	10.420	10.670	9.864	5,047,799
2024-08-22	10.850	10.910	10.380	10.540	9.744	8,685,500
2024-08-21	10.360	10.630	10.360	10.570	9.771	3,495,200
2024-08-20	10.600	10.650	10.400	10.440	9.651	3,284,500
2024-08-19	10.720	10.810	10.600	10.630	9.827	2,334,800
2024-08-16	10.760	10.810	10.590	10.710	9.901	3,458,300
2024-08-15	10.710	10.950	10.680	10.800	9.984	3,462,200
2024-08-14	10.990	10.990	10.680	10.780	9.965	2,769,999
2024-08-13	11.000	11.080	10.850	11.000	10.169	3,063,999
2024-08-12	10.940	11.080	10.840	11.000	10.169	3,235,100
2024-08-09	11.190	11.320	10.950	10.950	10.123	5,292,000
2024-08-08	10.860	11.450	10.790	11.290	10.437	9,453,200
2024-08-07	11.150	11.240	10.700	10.940	10.113	8,688,170
2024-08-06	11.120	11.290	11.000	11.190	10.345	6,269,318
2024-08-05	11.100	11.610	11.020	11.050	10.215	9,749,270
2024-08-02	11.490	11.580	11.030	11.110	10.271	8,946,300
2024-08-01	11.280	11.750	11.250	11.500	10.631	15,648,000
2024-07-31	10.250	11.280	10.200	11.280	10.428	9,217,700
2024-07-30	10.190	10.350	10.140	10.250	9.476	2,372,300
2024-07-29	10.570	10.590	10.270	10.280	9.503	3,967,837
2024-07-26	10.520	10.650	10.500	10.560	9.762	3,767,700

← NewerPage 9 of 21 · 1,213 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.