Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	24.390	24.750	24.320	24.710	24.109	537,800
2023-07-27	24.520	24.730	24.380	24.480	23.884	422,200
2023-07-26	24.550	24.790	24.340	24.640	24.040	735,500
2023-07-25	24.390	24.590	24.280	24.470	23.875	723,500
2023-07-24	24.240	24.450	24.090	24.320	23.728	825,500
2023-07-21	23.880	24.450	23.740	24.290	23.699	1,092,656
2023-07-20	23.800	23.980	23.560	23.740	23.162	713,460
2023-07-19	23.660	23.830	23.540	23.600	23.026	290,200
2023-07-18	23.570	23.750	23.350	23.690	23.113	292,380
2023-07-17	23.800	23.800	23.360	23.500	22.928	464,800
2023-07-14	24.000	24.000	23.720	23.810	23.231	332,029
2023-07-13	23.660	24.040	23.620	23.900	23.318	542,029
2023-07-12	24.010	24.090	23.620	23.720	23.143	447,680
2023-07-11	24.000	24.090	23.840	24.010	23.426	305,400
2023-07-10	23.930	24.090	23.780	24.000	23.416	298,800
2023-07-07	23.840	23.950	23.620	23.920	23.338	333,800
2023-07-06	23.950	23.980	23.700	23.850	23.270	311,700
2023-07-05	24.020	24.250	23.820	23.930	23.348	429,500
2023-07-04	24.120	24.120	23.840	24.060	23.474	431,300
2023-07-03	24.170	24.390	23.750	24.080	23.494	1,010,200
2023-06-30	23.980	24.290	23.710	24.140	23.553	528,300
2023-06-29	23.800	24.060	23.750	23.950	23.367	333,400
2023-06-28	24.100	24.100	23.530	23.790	23.211	496,426
2023-06-27	23.760	24.200	23.650	24.030	23.445	567,800
2023-06-26	24.260	24.260	23.680	23.750	23.172	556,700
2023-06-21	24.590	24.670	24.270	24.300	23.709	554,100
2023-06-20	24.740	24.740	24.390	24.400	23.806	722,200
2023-06-19	24.900	24.990	24.600	24.600	24.001	486,700
2023-06-16	24.900	25.140	24.750	24.880	24.275	653,229
2023-06-15	24.680	25.290	24.570	24.900	24.294	898,800
2023-06-14	24.550	24.940	24.150	24.670	24.070	768,310
2023-06-13	24.500	24.570	24.210	24.450	23.855	428,763
2023-06-12	23.740	24.460	23.540	24.430	23.835	903,010
2023-06-09	23.900	24.050	23.670	23.740	23.162	802,658
2023-06-08	23.400	24.090	23.360	23.910	23.328	1,080,405
2023-06-07	23.350	23.520	23.260	23.450	22.879	301,196
2023-06-06	23.780	24.130	23.360	23.460	22.889	515,484
2023-06-05	23.950	24.120	23.680	23.780	23.201	398,100
2023-06-02	23.510	24.200	23.510	23.990	23.406	734,800
2023-06-01	23.300	23.630	23.010	23.560	22.987	523,600
2023-05-31	23.830	24.060	23.240	23.290	22.723	526,700
2023-05-30	23.860	23.880	23.550	23.830	23.250	434,558
2023-05-29	24.120	24.250	23.700	23.870	23.289	444,000
2023-05-26	24.590	24.660	24.050	24.150	23.416	429,296
2023-05-25	24.500	24.690	24.120	24.470	23.726	548,129
2023-05-24	24.820	24.840	24.540	24.600	23.852	486,000
2023-05-23	25.050	25.290	24.810	24.850	24.095	655,300
2023-05-22	24.180	25.080	24.180	25.050	24.289	952,886
2023-05-19	24.200	24.390	23.650	24.300	23.561	679,100
2023-05-18	24.490	24.540	23.810	24.090	23.358	703,780
2023-05-17	23.980	24.550	23.880	24.500	23.755	795,660
2023-05-16	24.430	24.430	23.920	24.000	23.271	494,200
2023-05-15	24.560	24.580	23.920	24.360	23.620	807,780
2023-05-12	24.690	24.900	24.480	24.500	23.755	481,029
2023-05-11	24.560	24.910	24.530	24.530	23.784	400,700
2023-05-10	24.630	24.850	24.520	24.550	23.804	334,900
2023-05-09	24.820	24.940	24.570	24.610	23.862	433,329
2023-05-08	25.010	25.230	24.770	24.810	24.056	453,500
2023-05-05	24.960	24.980	24.660	24.940	24.182	652,400
2023-05-04	24.760	25.110	24.680	24.910	24.153	743,885

← NewerPage 14 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.