Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.610	16.610	15.700	15.830	15.445	931,700
2024-04-24	15.720	15.860	15.330	15.820	15.435	879,800
2024-04-23	15.310	15.760	15.050	15.720	15.337	1,175,100
2024-04-22	15.200	15.510	14.520	15.310	14.937	1,771,404
2024-04-19	15.310	15.630	14.630	14.950	14.586	1,378,300
2024-04-18	15.540	15.780	15.300	15.390	15.015	1,802,756
2024-04-17	14.340	15.520	14.340	15.520	15.142	1,165,400
2024-04-16	15.240	15.240	14.030	14.110	13.767	1,698,800
2024-04-15	16.840	16.900	15.250	15.500	15.123	1,776,000
2024-04-12	16.900	17.230	16.800	16.840	16.430	982,500
2024-04-11	16.900	17.400	16.880	16.910	16.498	847,900
2024-04-10	17.490	17.620	16.960	17.100	16.684	776,300
2024-04-09	17.640	17.640	17.170	17.490	17.064	718,400
2024-04-08	17.560	17.680	17.280	17.350	16.928	760,757
2024-04-03	17.940	17.990	17.310	17.710	17.279	1,261,600
2024-04-02	17.730	17.980	17.640	17.940	17.503	545,100
2024-04-01	17.600	17.760	17.220	17.760	17.328	829,700
2024-03-29	16.800	17.360	16.800	17.340	16.918	810,000
2024-03-28	16.800	17.030	16.500	16.800	16.391	1,139,800
2024-03-27	17.270	17.590	16.880	16.880	16.469	1,056,200
2024-03-26	16.700	17.340	16.660	17.270	16.850	1,199,218
2024-03-25	17.100	17.210	16.770	16.770	16.362	1,037,795
2024-03-22	17.400	17.490	16.880	17.100	16.684	750,800
2024-03-21	17.350	17.480	17.060	17.410	16.986	748,500
2024-03-20	17.160	17.300	16.950	17.300	16.879	877,418
2024-03-19	17.100	17.310	17.020	17.120	16.703	889,800
2024-03-18	16.790	17.110	16.600	17.090	16.674	723,100
2024-03-15	16.590	16.900	16.410	16.840	16.430	782,000
2024-03-14	16.610	16.800	16.290	16.480	16.079	700,400
2024-03-13	16.960	16.960	16.510	16.660	16.255	866,900
2024-03-12	16.450	16.950	16.360	16.890	16.479	1,467,000
2024-03-11	16.200	16.340	16.060	16.340	15.942	769,862
2024-03-08	15.970	16.180	15.890	16.100	15.708	779,598
2024-03-07	16.000	16.200	15.920	15.980	15.591	970,900
2024-03-06	16.200	16.230	15.880	16.000	15.611	1,029,000
2024-03-05	16.200	16.370	16.080	16.190	15.796	1,079,400
2024-03-04	16.730	16.760	16.240	16.370	15.972	1,288,700
2024-03-01	17.200	17.300	16.520	16.730	16.323	2,639,400
2024-02-29	16.890	17.780	16.270	17.500	17.074	4,238,000
2024-02-28	18.000	19.090	17.360	17.380	16.957	4,275,762
2024-02-27	17.150	17.370	17.010	17.350	16.928	739,300
2024-02-26	16.590	17.440	16.590	17.140	16.723	1,240,365
2024-02-23	16.240	16.600	16.010	16.580	16.177	1,003,955
2024-02-22	15.510	16.440	15.510	16.100	15.708	1,266,297
2024-02-21	15.130	16.070	15.100	15.690	15.308	1,500,607
2024-02-20	15.010	15.330	14.770	15.230	14.859	1,058,973
2024-02-19	14.720	15.600	14.720	15.020	14.654	2,451,329
2024-02-08	13.410	14.430	12.910	14.430	14.079	2,297,133
2024-02-07	13.630	13.710	12.800	13.120	12.801	3,104,300
2024-02-06	13.990	14.420	12.980	13.630	13.298	2,754,985
2024-02-05	16.030	16.070	14.420	14.420	14.069	1,889,400
2024-02-02	17.540	17.590	15.050	16.020	15.630	1,533,727
2024-02-01	17.130	17.160	16.200	16.700	16.294	1,366,100
2024-01-31	18.250	18.590	16.430	17.150	16.733	1,304,468
2024-01-30	18.730	18.870	18.100	18.260	17.816	583,101
2024-01-29	19.500	19.790	18.860	18.940	18.479	944,200
2024-01-26	19.770	19.980	19.460	19.550	19.074	873,199
2024-01-25	18.800	19.740	18.510	19.710	19.230	1,106,799
2024-01-24	18.660	18.850	17.890	18.710	18.255	1,082,200
2024-01-23	18.870	18.880	18.070	18.290	17.845	1,371,110

← NewerPage 11 of 21 · 1,212 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.