Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.100	21.830	21.100	21.750	21.221	1,117,900
2023-10-27	20.870	21.400	20.600	21.340	20.821	1,035,300
2023-10-26	20.990	21.090	20.550	20.780	20.274	887,669
2023-10-25	20.980	21.160	20.750	20.980	20.469	813,949
2023-10-24	20.500	20.920	20.260	20.860	20.352	1,063,711
2023-10-23	20.500	21.200	20.200	20.300	19.806	1,509,000
2023-10-20	20.730	21.740	20.500	20.680	20.177	1,763,600
2023-10-19	20.730	20.910	20.390	20.410	19.913	647,800
2023-10-18	21.290	21.290	20.610	20.780	20.274	953,600
2023-10-17	20.960	21.350	20.830	21.290	20.772	668,200
2023-10-16	20.930	21.150	20.730	20.960	20.450	595,100
2023-10-13	21.310	21.310	20.850	20.940	20.430	665,500
2023-10-12	21.640	21.640	21.160	21.330	20.811	562,900
2023-10-11	21.480	21.620	21.190	21.460	20.938	856,496
2023-10-10	21.560	21.700	21.380	21.440	20.918	560,300
2023-10-09	21.730	21.910	21.270	21.570	21.045	951,500
2023-09-28	22.150	22.210	21.620	21.690	21.162	753,800
2023-09-27	22.030	22.200	21.720	22.170	21.630	467,029
2023-09-26	22.400	22.450	21.690	21.880	21.348	491,200
2023-09-25	22.170	22.540	22.120	22.400	21.855	602,400
2023-09-22	21.960	22.220	21.820	22.170	21.630	491,500
2023-09-21	22.720	22.720	21.990	22.010	21.474	488,600
2023-09-20	22.360	22.830	22.290	22.560	22.011	657,000
2023-09-19	22.600	22.830	22.290	22.360	21.816	471,800
2023-09-18	22.240	22.740	22.100	22.660	22.109	532,600
2023-09-15	22.130	22.450	21.920	22.300	21.757	606,700
2023-09-14	22.480	22.530	21.800	21.990	21.455	717,800
2023-09-13	22.480	22.680	22.330	22.570	22.021	722,300
2023-09-12	22.250	22.610	22.160	22.480	21.933	594,900
2023-09-11	22.680	22.690	22.200	22.250	21.709	902,300
2023-09-08	22.450	22.790	22.270	22.680	22.128	976,400
2023-09-07	22.530	22.680	22.320	22.320	21.777	794,400
2023-09-06	22.470	22.720	22.410	22.520	21.972	583,900
2023-09-05	22.200	22.600	22.200	22.510	21.962	879,700
2023-09-04	22.270	22.490	22.020	22.250	21.709	1,029,200
2023-09-01	21.890	22.480	21.610	22.250	21.709	1,173,100
2023-08-31	21.480	21.790	21.300	21.550	21.026	837,600
2023-08-30	20.900	21.700	20.890	21.480	20.957	1,299,300
2023-08-29	20.200	21.050	20.110	20.950	20.440	1,679,900
2023-08-28	21.500	21.500	19.950	20.340	19.845	2,606,638
2023-08-25	22.480	22.650	20.670	20.670	20.167	2,650,500
2023-08-24	22.700	22.990	22.260	22.970	22.411	630,480
2023-08-23	23.140	23.220	22.510	22.670	22.118	620,300
2023-08-22	23.480	23.570	22.900	23.140	22.577	633,800
2023-08-21	23.520	23.830	23.410	23.450	22.879	487,100
2023-08-18	23.840	23.880	23.570	23.600	23.026	417,500
2023-08-17	23.510	23.810	23.160	23.750	23.172	546,080
2023-08-16	23.470	23.840	23.350	23.510	22.938	487,280
2023-08-15	23.760	23.890	23.430	23.470	22.899	510,500
2023-08-14	23.940	23.990	23.510	23.760	23.182	574,229
2023-08-11	24.250	24.430	23.890	23.890	23.309	588,200
2023-08-10	24.200	24.270	23.920	24.250	23.660	289,629
2023-08-09	24.260	24.260	23.920	24.110	23.523	417,100
2023-08-08	24.140	24.480	23.970	24.350	23.757	513,800
2023-08-07	24.430	24.600	24.180	24.210	23.621	499,200
2023-08-04	24.860	24.940	24.360	24.430	23.835	723,700
2023-08-03	24.540	24.880	24.420	24.870	24.265	500,600
2023-08-02	24.490	24.640	24.430	24.540	23.943	410,400
2023-08-01	24.900	24.970	24.480	24.520	23.923	439,100
2023-07-31	25.100	25.270	24.610	24.900	24.294	818,396

← NewerPage 13 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.