Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.870	18.880	18.070	18.290	17.845	1,371,110
2024-01-22	20.290	20.290	18.680	18.880	18.421	968,610
2024-01-19	20.370	20.520	20.040	20.190	19.699	705,900
2024-01-18	20.890	20.890	19.720	20.350	19.855	1,098,500
2024-01-17	21.410	21.490	20.810	20.890	20.382	525,900
2024-01-16	21.460	21.610	21.000	21.410	20.889	601,600
2024-01-15	21.500	21.600	21.330	21.490	20.967	644,200
2024-01-12	21.700	21.930	21.510	21.600	21.074	451,700
2024-01-11	21.460	21.800	21.310	21.650	21.123	623,300
2024-01-10	21.280	21.540	20.910	21.400	20.879	735,300
2024-01-09	21.140	21.450	20.990	21.280	20.762	816,500
2024-01-08	21.590	21.720	21.160	21.160	20.645	772,800
2024-01-05	21.900	22.120	21.500	21.630	21.104	553,329
2024-01-04	21.870	21.910	21.610	21.870	21.338	601,200
2024-01-03	22.250	22.250	21.530	21.780	21.250	867,300
2024-01-02	21.690	22.220	21.510	22.130	21.591	974,100
2023-12-29	21.310	21.710	21.310	21.600	21.074	633,600
2023-12-28	21.200	21.490	21.000	21.300	20.782	577,799
2023-12-27	20.750	21.270	20.600	21.200	20.684	553,827
2023-12-26	21.120	21.320	20.660	20.770	20.265	754,100
2023-12-25	21.310	21.310	20.820	21.030	20.518	909,400
2023-12-22	21.590	21.830	21.080	21.220	20.704	609,600
2023-12-21	21.310	21.650	20.980	21.620	21.094	681,400
2023-12-20	21.490	21.770	21.300	21.320	20.801	574,311
2023-12-19	21.580	21.660	21.320	21.480	20.957	423,800
2023-12-18	21.680	21.860	21.450	21.580	21.055	603,011
2023-12-15	21.730	21.900	21.600	21.700	21.172	562,000
2023-12-14	21.880	22.070	21.680	21.740	21.211	979,400
2023-12-13	22.170	22.180	21.830	21.830	21.299	496,100
2023-12-12	22.010	22.100	21.690	22.020	21.484	616,600
2023-12-11	21.850	22.080	21.600	21.940	21.406	1,346,400
2023-12-08	22.890	23.060	21.710	21.940	21.406	1,440,600
2023-12-07	22.800	23.040	22.400	22.940	22.382	984,969
2023-12-06	22.730	23.220	22.660	22.860	22.304	1,033,600
2023-12-05	22.810	23.200	22.790	22.850	22.294	1,176,000
2023-12-04	22.890	22.960	22.520	22.730	22.177	673,600
2023-12-01	22.900	23.240	22.850	22.910	22.352	797,400
2023-11-30	22.970	22.970	22.650	22.850	22.294	457,514
2023-11-29	22.850	22.980	22.630	22.880	22.323	416,938
2023-11-28	22.600	22.850	22.500	22.840	22.284	630,523
2023-11-27	22.500	22.820	22.500	22.570	22.021	519,927
2023-11-24	22.690	22.800	22.550	22.680	22.128	642,000
2023-11-23	22.630	22.780	22.460	22.550	22.001	393,800
2023-11-22	22.520	22.770	22.440	22.620	22.070	492,800
2023-11-21	22.680	22.750	22.460	22.600	22.050	463,300
2023-11-20	22.290	22.640	22.150	22.610	22.060	592,277
2023-11-17	21.910	22.260	21.910	22.230	21.689	372,500
2023-11-16	22.060	22.250	21.950	22.020	21.484	463,500
2023-11-15	22.090	22.280	21.910	22.100	21.562	589,700
2023-11-14	22.180	22.210	21.780	22.030	21.494	676,600
2023-11-13	21.900	22.180	21.880	22.070	21.533	607,636
2023-11-10	22.010	22.170	21.780	22.010	21.474	546,570
2023-11-09	22.010	22.240	21.870	22.000	21.465	705,800
2023-11-08	22.180	22.370	21.810	21.970	21.435	496,677
2023-11-07	22.110	22.440	21.950	22.220	21.679	796,300
2023-11-06	22.000	22.210	21.810	22.020	21.484	487,958
2023-11-03	21.900	22.180	21.780	21.900	21.367	470,600
2023-11-02	21.960	22.120	21.750	21.950	21.416	699,900
2023-11-01	21.790	22.180	21.750	22.050	21.513	636,200
2023-10-31	21.680	22.210	21.600	21.750	21.221	914,390

← NewerPage 12 of 21 · 1,217 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.