Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	24.330	24.940	24.200	24.760	24.007	730,260
2023-04-27	23.650	24.590	23.570	24.350	23.610	677,500
2023-04-26	23.450	23.710	23.100	23.620	22.902	701,500
2023-04-25	23.780	23.900	23.220	23.430	22.718	703,300
2023-04-24	24.170	24.170	23.270	23.740	23.018	932,100
2023-04-21	24.300	24.750	24.130	24.190	23.455	649,200
2023-04-20	24.490	24.660	24.140	24.270	23.532	558,400
2023-04-19	24.770	24.890	24.480	24.540	23.794	343,300
2023-04-18	24.650	25.020	24.550	24.870	24.114	506,929
2023-04-17	24.310	24.760	24.300	24.710	23.959	451,180
2023-04-14	24.480	24.690	24.350	24.360	23.620	439,600
2023-04-13	24.620	24.650	24.120	24.460	23.717	672,700
2023-04-12	24.850	24.990	24.580	24.630	23.881	795,800
2023-04-11	24.670	24.950	24.520	24.770	24.017	562,900
2023-04-10	25.150	25.160	24.660	24.660	23.910	688,701
2023-04-07	24.990	25.150	24.810	25.150	24.386	398,930
2023-04-06	25.410	25.420	24.800	24.930	24.172	698,709
2023-04-04	25.800	25.850	25.270	25.420	24.647	630,701
2023-04-03	25.500	25.790	25.240	25.710	24.929	762,780
2023-03-31	25.200	25.440	25.130	25.380	24.609	485,529
2023-03-30	25.280	25.280	24.990	25.120	24.356	528,487
2023-03-29	25.390	25.430	25.020	25.170	24.405	437,800
2023-03-28	25.170	25.460	25.100	25.220	24.453	573,580
2023-03-27	25.400	25.600	25.160	25.200	24.434	480,100
2023-03-24	25.020	25.680	25.020	25.430	24.657	903,300
2023-03-23	25.170	25.480	24.860	25.210	24.444	629,100
2023-03-22	25.240	25.470	25.110	25.150	24.386	423,000
2023-03-21	24.860	25.200	24.630	25.150	24.386	511,384
2023-03-20	25.200	25.340	24.600	24.720	23.969	592,956
2023-03-17	25.270	25.490	25.100	25.150	24.386	670,832
2023-03-16	25.480	25.620	25.020	25.030	24.269	824,303
2023-03-15	25.610	26.200	25.590	25.610	24.832	571,600
2023-03-14	25.960	26.040	25.500	25.600	24.822	555,900
2023-03-13	26.360	26.380	25.380	25.960	25.171	1,121,212
2023-03-10	26.070	26.520	26.020	26.320	25.520	536,300
2023-03-09	26.480	26.650	26.160	26.180	25.384	690,300
2023-03-08	26.680	26.790	26.210	26.660	25.850	446,800
2023-03-07	26.950	26.980	26.320	26.330	25.530	565,600
2023-03-06	26.710	27.070	26.550	26.800	25.985	607,100
2023-03-03	26.930	27.090	26.650	26.670	25.859	574,800
2023-03-02	27.290	27.290	26.910	26.930	26.111	559,213
2023-03-01	27.380	27.380	27.070	27.310	26.480	596,393
2023-02-28	27.180	27.600	27.120	27.320	26.490	1,183,171
2023-02-27	27.090	27.180	26.810	27.060	26.237	517,000
2023-02-24	26.920	27.150	26.820	27.060	26.237	667,700
2023-02-23	26.940	27.380	26.750	26.960	26.141	1,084,500
2023-02-22	26.690	27.060	26.450	26.930	26.111	815,680
2023-02-21	26.790	26.880	26.590	26.750	25.937	804,400
2023-02-20	26.810	26.900	26.490	26.700	25.888	1,051,900
2023-02-17	26.510	27.120	26.440	26.810	25.995	1,343,033
2023-02-16	26.650	27.220	26.350	26.550	25.743	1,585,900
2023-02-15	26.760	27.070	26.650	26.720	25.908	538,500
2023-02-14	26.940	27.050	26.610	26.850	26.034	930,901
2023-02-13	26.240	26.890	26.240	26.820	26.005	1,138,920
2023-02-10	26.280	26.460	26.080	26.210	25.413	934,180
2023-02-09	26.100	26.360	25.980	26.260	25.462	934,080
2023-02-08	26.620	26.630	25.870	25.900	25.113	1,757,980
2023-02-07	27.260	27.470	26.360	26.450	25.646	2,768,395
2023-02-06	27.450	27.690	27.110	27.300	26.470	1,305,600
2023-02-03	27.800	27.920	27.500	27.700	26.858	1,160,378

← NewerPage 15 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.