Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.330	13.330	13.000	13.070	12.877	476,300
2024-07-23	13.480	13.590	13.140	13.180	12.985	385,400
2024-07-22	13.570	13.590	13.360	13.460	13.261	353,400
2024-07-19	13.550	13.580	13.260	13.530	13.330	558,900
2024-07-18	13.740	13.740	13.280	13.550	13.350	447,100
2024-07-17	13.490	13.640	13.250	13.540	13.340	471,110
2024-07-16	13.590	13.690	13.300	13.420	13.222	733,300
2024-07-15	14.010	14.060	13.490	13.590	13.389	746,610
2024-07-12	14.090	14.120	13.910	14.020	13.813	373,000
2024-07-11	13.860	14.090	13.810	14.010	13.803	575,000
2024-07-10	13.570	13.950	13.200	13.710	13.507	872,700
2024-07-09	14.120	14.120	13.520	13.860	13.655	722,100
2024-07-08	14.370	14.390	13.880	13.910	13.704	525,550
2024-07-05	14.140	14.440	14.060	14.420	14.207	356,831
2024-07-04	14.610	14.730	14.110	14.160	13.951	661,500
2024-07-03	14.740	14.880	14.630	14.640	14.424	419,000
2024-07-02	14.440	14.840	14.420	14.740	14.522	387,500
2024-07-01	14.410	14.570	14.260	14.570	14.355	485,500
2024-06-28	14.610	14.670	14.300	14.370	14.158	713,000
2024-06-27	14.770	14.860	14.560	14.610	14.394	341,700
2024-06-26	14.250	14.860	14.250	14.770	14.552	545,100
2024-06-25	14.330	14.600	14.210	14.420	14.207	544,700
2024-06-24	14.760	14.760	14.220	14.270	14.059	589,200
2024-06-21	14.990	15.060	14.680	14.870	14.650	576,500
2024-06-20	15.190	15.330	14.920	15.000	14.778	605,929
2024-06-19	15.200	15.350	14.980	15.140	14.916	416,129
2024-06-18	15.130	15.290	15.100	15.120	14.897	501,900
2024-06-17	15.410	15.440	15.090	15.130	14.906	548,800
2024-06-14	15.340	15.430	15.160	15.400	15.172	404,100
2024-06-13	15.640	15.660	15.210	15.350	15.123	507,600
2024-06-12	15.480	15.670	15.410	15.640	15.409	558,477
2024-06-11	15.300	15.480	15.000	15.470	15.241	715,363
2024-06-07	15.030	15.500	15.030	15.480	15.103	982,262
2024-06-06	15.450	15.530	14.800	14.810	14.450	1,086,200
2024-06-05	15.910	16.030	15.370	15.460	15.084	706,538
2024-06-04	16.220	16.300	15.510	15.920	15.533	1,036,211
2024-06-03	16.740	16.820	16.100	16.180	15.786	928,400
2024-05-31	16.440	16.520	16.200	16.470	16.069	922,200
2024-05-30	16.220	16.360	16.110	16.220	15.825	616,100
2024-05-29	16.270	16.460	16.110	16.220	15.825	685,300
2024-05-28	16.550	16.670	16.130	16.260	15.864	969,000
2024-05-27	16.610	16.730	16.260	16.550	16.147	1,099,400
2024-05-24	16.700	16.930	16.430	16.730	16.323	1,245,438
2024-05-23	16.930	17.000	16.330	16.450	16.050	1,471,700
2024-05-22	17.380	17.440	16.970	17.000	16.586	1,481,100
2024-05-21	17.230	17.500	17.000	17.290	16.869	1,633,211
2024-05-20	16.970	17.630	16.830	17.320	16.899	3,043,900
2024-05-17	17.480	17.540	16.680	17.050	16.635	3,381,900
2024-05-16	18.160	18.160	17.500	17.540	17.113	3,023,400
2024-05-15	18.070	18.270	17.850	18.190	17.747	2,838,438
2024-05-14	18.110	18.350	17.900	18.350	17.903	3,821,500
2024-05-13	18.260	18.830	17.900	18.490	18.040	4,855,000
2024-05-10	17.470	19.170	17.470	19.170	18.703	2,602,100
2024-05-09	17.410	17.700	17.350	17.430	17.006	758,200
2024-05-08	17.640	17.740	17.400	17.540	17.113	779,400
2024-05-07	17.500	17.720	17.350	17.650	17.220	1,120,895
2024-05-06	17.480	17.700	17.310	17.490	17.064	1,051,429
2024-04-30	16.840	17.550	16.770	17.480	17.055	1,507,763
2024-04-29	16.510	16.840	16.340	16.770	16.362	1,026,400
2024-04-26	15.840	16.600	15.600	16.530	16.128	1,377,603

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1500 CNY
2025-05-26	0.1500 CNY
2024-06-11	0.1500 CNY
2023-05-29	0.1500 CNY
2022-05-19	0.1500 CNY
2021-06-02	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.