Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	27.570	28.180	27.500	27.990	27.139	1,688,169
2023-02-01	27.480	27.920	27.480	27.770	26.926	904,220
2023-01-31	27.750	28.070	27.630	27.680	26.839	1,007,900
2023-01-30	27.520	28.090	27.270	27.990	27.139	2,238,628
2023-01-20	27.600	27.670	27.200	27.220	26.393	1,535,890
2023-01-19	28.420	28.600	27.410	27.520	26.684	3,161,900
2023-01-18	28.190	28.850	28.160	28.390	27.527	3,341,955
2023-01-17	28.720	28.720	27.710	28.160	27.304	2,034,432
2023-01-16	28.080	28.270	27.710	28.200	27.343	1,728,858
2023-01-13	28.400	29.280	28.090	28.220	27.362	3,621,929
2023-01-12	28.180	28.300	27.460	28.080	27.226	2,377,500
2023-01-11	27.600	28.170	27.320	28.070	27.217	3,091,031
2023-01-10	27.420	27.860	27.220	27.730	26.887	1,899,668
2023-01-09	28.450	28.450	27.500	27.640	26.800	3,662,000
2023-01-06	28.400	29.800	28.010	28.450	27.585	5,988,568
2023-01-05	28.140	28.450	27.720	28.450	27.585	2,667,636
2023-01-04	28.790	29.200	28.000	28.200	27.343	4,814,321
2023-01-03	29.000	29.880	28.100	28.790	27.915	5,906,971
2022-12-30	28.000	29.210	27.750	29.120	28.235	7,198,812
2022-12-29	27.400	28.480	27.190	28.020	27.168	5,781,541
2022-12-28	27.200	27.690	26.810	27.390	26.557	3,801,462
2022-12-27	27.980	27.980	26.700	27.500	26.664	6,251,061
2022-12-26	26.690	29.360	26.690	27.980	27.130	7,553,146
2022-12-23	27.380	27.390	26.000	26.690	25.879	4,647,000
2022-12-22	28.120	28.400	27.330	27.800	26.955	6,481,700
2022-12-21	27.180	30.100	27.180	28.760	27.886	9,756,203
2022-12-20	28.080	28.300	27.120	27.360	26.528	4,999,657
2022-12-19	29.510	30.290	27.210	28.400	27.537	10,918,590
2022-12-16	26.750	29.590	26.750	29.590	28.691	10,269,160
2022-12-15	27.000	27.150	26.570	26.900	26.082	1,543,713
2022-12-14	26.510	27.210	26.210	26.990	26.170	2,462,700
2022-12-13	25.690	26.880	25.510	26.600	25.791	2,166,300
2022-12-12	25.850	26.150	25.450	25.690	24.909	1,393,180
2022-12-09	26.200	26.300	25.700	25.990	25.200	1,703,500
2022-12-08	26.590	26.680	26.010	26.210	25.413	1,096,700
2022-12-07	26.530	26.830	26.200	26.590	25.782	1,490,828
2022-12-06	26.880	27.580	26.430	26.530	25.724	2,615,680
2022-12-05	26.500	28.200	26.500	27.250	26.422	4,520,938
2022-12-02	26.690	26.960	26.110	26.570	25.762	2,712,356
2022-12-01	25.800	26.700	25.800	26.680	25.869	4,201,250
2022-11-30	25.950	26.300	25.370	25.580	24.802	1,283,485
2022-11-29	25.620	25.960	25.570	25.860	25.074	1,146,700
2022-11-28	25.480	25.700	25.000	25.620	24.841	1,109,000
2022-11-25	25.580	26.100	25.300	25.800	25.016	955,600
2022-11-24	25.170	26.320	25.160	25.580	24.802	1,272,139
2022-11-23	26.700	26.700	25.000	25.380	24.609	2,486,023
2022-11-22	25.800	26.760	25.580	26.760	25.947	3,218,551
2022-11-21	25.530	25.950	25.200	25.890	25.103	1,194,186
2022-11-18	26.310	26.400	25.510	25.530	24.754	1,647,448
2022-11-17	26.120	26.590	25.890	26.250	25.452	1,528,261
2022-11-16	26.350	26.420	25.810	26.370	25.568	1,910,838
2022-11-15	25.600	26.180	25.600	26.150	25.355	1,643,748
2022-11-14	25.560	25.900	25.500	25.790	25.006	1,223,891
2022-11-11	26.500	26.650	25.570	25.570	24.793	2,310,685
2022-11-10	26.060	26.340	25.900	26.250	25.452	1,649,641
2022-11-09	26.300	26.590	25.810	26.240	25.442	2,061,746
2022-11-08	26.670	26.770	26.000	26.200	25.404	2,508,300
2022-11-07	26.600	26.780	26.260	26.670	25.859	2,738,938
2022-11-04	27.290	27.830	26.680	26.820	26.005	7,126,972
2022-11-03	24.650	27.250	24.500	27.250	26.422	4,383,795

← NewerPage 16 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.