Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	24.740	25.510	24.510	24.770	24.017	2,028,578
2022-11-01	24.110	25.000	23.800	24.970	24.211	1,826,100
2022-10-31	23.900	24.250	23.430	24.110	23.377	1,080,304
2022-10-28	23.860	24.300	23.430	24.000	23.271	1,236,400
2022-10-27	24.560	24.680	23.800	23.860	23.135	1,247,700
2022-10-26	24.380	24.890	24.250	24.560	23.813	1,458,900
2022-10-25	23.960	24.890	22.810	24.890	24.133	2,758,786
2022-10-24	24.230	24.250	23.680	24.050	23.319	1,509,889
2022-10-21	24.680	24.890	23.690	23.800	23.077	2,360,089
2022-10-20	25.300	26.180	24.700	24.890	24.133	2,806,000
2022-10-19	25.290	26.180	24.620	25.680	24.899	3,623,662
2022-10-18	25.700	25.700	25.040	25.070	24.308	2,033,319
2022-10-17	25.400	25.870	25.050	25.760	24.977	2,803,489
2022-10-14	26.450	26.600	24.910	25.430	24.657	5,066,096
2022-10-13	24.990	27.500	24.790	26.000	25.210	6,415,417
2022-10-12	24.050	25.500	23.410	25.000	24.240	2,169,055
2022-10-11	22.710	24.200	21.660	24.160	23.426	2,653,775
2022-10-10	23.660	24.470	22.450	22.690	22.000	2,220,500
2022-09-30	24.230	25.270	23.310	23.460	22.747	2,554,181
2022-09-29	24.680	25.300	24.020	24.060	23.329	2,118,100
2022-09-28	25.420	25.540	24.500	24.500	23.755	2,105,847
2022-09-27	24.520	25.400	24.350	25.340	24.570	2,695,958
2022-09-26	23.620	25.000	23.540	24.520	23.775	2,943,496
2022-09-23	24.800	24.800	23.630	23.940	23.212	2,557,612
2022-09-22	24.610	25.410	24.360	24.670	23.920	2,649,021
2022-09-21	25.610	26.400	24.700	25.110	24.347	3,599,169
2022-09-20	25.570	25.830	24.900	25.500	24.725	3,620,835
2022-09-19	25.090	26.100	24.210	25.960	25.171	5,026,449
2022-09-16	25.100	25.880	24.810	25.700	24.919	4,576,146
2022-09-15	25.000	25.450	24.780	25.100	24.337	4,148,127
2022-09-14	24.950	26.400	24.550	25.880	25.093	7,643,277
2022-09-13	23.100	25.180	23.090	25.180	24.415	4,600,937
2022-09-09	22.820	23.090	22.600	22.890	22.194	940,700
2022-09-08	23.660	23.660	22.760	22.820	22.126	1,537,700
2022-09-07	23.100	23.660	23.010	23.240	22.534	1,515,000
2022-09-06	23.350	23.740	23.000	23.330	22.621	1,550,377
2022-09-05	23.850	23.850	22.930	23.350	22.640	2,090,200
2022-09-02	24.420	24.500	23.620	23.850	23.125	2,597,500
2022-09-01	24.520	24.900	23.750	24.800	24.046	4,134,765
2022-08-31	23.720	25.680	23.360	24.900	24.143	5,702,683
2022-08-30	24.380	24.560	23.680	23.700	22.980	4,111,078
2022-08-29	22.220	24.380	22.160	24.380	23.639	4,960,400
2022-08-26	21.800	22.500	21.660	22.160	21.486	1,215,249
2022-08-25	21.650	21.870	21.010	21.720	21.060	795,900
2022-08-24	21.880	21.880	21.350	21.430	20.779	699,098
2022-08-23	21.830	22.000	21.700	21.790	21.128	555,500
2022-08-22	21.780	21.960	21.630	21.890	21.225	622,409
2022-08-19	22.150	22.360	21.800	21.800	21.137	1,064,729
2022-08-18	22.440	22.690	22.190	22.280	21.603	1,393,400
2022-08-17	22.130	23.300	22.020	22.770	22.078	2,255,900
2022-08-16	22.180	22.300	21.850	22.070	21.399	567,480
2022-08-15	22.160	22.160	21.750	21.960	21.293	515,600
2022-08-12	22.290	22.290	22.010	22.160	21.486	476,900
2022-08-11	21.890	22.180	21.780	22.180	21.506	645,198
2022-08-10	22.180	22.180	21.800	21.840	21.176	547,090
2022-08-09	21.860	22.150	21.650	22.090	21.419	922,570
2022-08-08	22.700	22.700	21.750	21.960	21.293	1,746,570
2022-08-05	22.300	22.800	21.850	22.560	21.874	743,680
2022-08-04	22.200	22.200	21.650	22.200	21.525	600,129
2022-08-03	22.340	22.800	21.650	21.900	21.234	1,197,300

← NewerPage 17 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.