Jinzai Food Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.300 | 9.370 | 9.220 | 9.280 | 9.280 | 2,206,400 |
| 2026-10-19 | 9.150 | 9.380 | 9.110 | 9.330 | 9.330 | 3,040,899 |
| 2026-10-16 | 9.150 | 9.280 | 9.110 | 9.170 | 9.170 | 2,602,411 |
| 2026-10-15 | 9.170 | 9.250 | 9.030 | 9.060 | 9.060 | 3,682,266 |
| 2026-10-14 | 9.410 | 9.490 | 9.180 | 9.200 | 9.200 | 5,710,999 |
| 2026-10-13 | 9.560 | 9.560 | 9.390 | 9.460 | 9.460 | 2,644,600 |
| 2026-10-12 | 9.650 | 9.710 | 9.550 | 9.590 | 9.590 | 2,413,600 |
| 2026-10-09 | 9.620 | 9.680 | 9.550 | 9.650 | 9.650 | 2,957,039 |
| 2026-10-08 | 9.620 | 9.710 | 9.520 | 9.660 | 9.660 | 3,929,643 |
| 2026-09-30 | 9.390 | 9.690 | 9.290 | 9.610 | 9.610 | 7,003,978 |
| 2026-09-29 | 9.530 | 9.550 | 9.360 | 9.380 | 9.380 | 2,574,082 |
| 2026-09-28 | 9.400 | 9.570 | 9.380 | 9.530 | 9.530 | 4,670,264 |
| 2026-09-24 | 9.360 | 9.420 | 9.340 | 9.380 | 9.380 | 2,475,131 |
| 2026-09-23 | 9.520 | 9.580 | 9.430 | 9.440 | 9.340 | 2,787,958 |
| 2026-09-22 | 9.500 | 9.550 | 9.430 | 9.490 | 9.390 | 2,874,300 |
| 2026-09-21 | 9.430 | 9.550 | 9.380 | 9.550 | 9.449 | 4,322,125 |
Page 1 of 1 · 16 trading days
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.