Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.320	22.380	21.540	22.160	21.486	1,312,009
2022-08-01	22.520	22.580	22.100	22.320	21.642	675,478
2022-07-29	22.590	22.680	22.280	22.400	21.719	764,500
2022-07-28	22.760	23.040	22.610	22.630	21.942	780,290
2022-07-27	22.730	22.870	22.540	22.600	21.913	612,280
2022-07-26	23.150	23.170	22.480	22.630	21.942	946,584
2022-07-25	22.900	23.200	22.600	22.990	22.291	1,258,280
2022-07-22	22.750	23.300	22.590	22.900	22.204	1,320,410
2022-07-21	22.780	22.990	22.450	22.750	22.058	1,071,780
2022-07-20	22.600	23.140	22.480	22.680	21.991	1,433,600
2022-07-19	22.520	22.720	22.320	22.470	21.787	1,199,000
2022-07-18	22.210	22.730	22.020	22.520	21.835	1,430,300
2022-07-15	22.160	22.220	21.690	21.880	21.215	1,200,178
2022-07-14	22.310	22.480	22.100	22.160	21.486	1,043,184
2022-07-13	22.040	22.720	21.400	22.280	21.603	2,210,326
2022-07-12	22.600	22.740	22.390	22.450	21.768	1,027,500
2022-07-11	23.090	23.120	22.390	22.530	21.845	1,713,400
2022-07-08	22.850	23.150	22.670	23.020	22.320	1,773,080
2022-07-07	22.980	23.260	22.760	22.800	22.107	2,226,472
2022-07-06	23.200	23.360	22.600	22.810	22.117	2,659,052
2022-07-05	23.250	23.550	22.920	23.340	22.631	3,772,538
2022-07-04	24.150	24.400	23.300	23.440	22.728	6,946,588
2022-07-01	25.600	26.290	24.980	24.980	24.221	9,328,680
2022-06-30	30.700	31.460	27.010	27.760	26.916	15,918,050
2022-06-29	27.280	28.600	27.020	28.600	27.731	7,408,527
2022-06-28	25.020	26.000	25.020	26.000	25.210	2,293,002
2022-06-27	21.540	23.640	21.410	23.640	22.921	2,292,182
2022-06-24	21.010	21.500	20.910	21.490	20.837	722,190
2022-06-23	20.950	21.120	20.810	21.000	20.362	476,960
2022-06-22	21.240	21.280	20.930	20.950	20.313	482,400
2022-06-21	21.150	21.350	20.840	21.110	20.468	629,300
2022-06-20	21.400	21.700	21.030	21.250	20.604	974,000
2022-06-17	21.440	22.960	21.130	21.270	20.623	1,915,583
2022-06-16	20.850	21.040	20.770	20.890	20.255	498,089
2022-06-15	20.630	21.080	20.600	20.760	20.129	798,632
2022-06-14	20.340	20.620	20.210	20.620	19.993	722,289
2022-06-13	20.300	20.650	20.220	20.470	19.848	612,400
2022-06-10	20.180	20.560	19.850	20.410	19.790	548,429
2022-06-09	21.020	21.020	20.130	20.200	19.586	1,135,775
2022-06-08	20.330	21.200	20.060	21.020	20.381	1,578,146
2022-06-07	20.550	20.720	20.200	20.240	19.625	436,200
2022-06-06	20.460	20.690	20.110	20.480	19.858	470,300
2022-06-02	20.440	20.880	20.120	20.240	19.625	454,200
2022-06-01	20.180	20.600	20.050	20.430	19.809	668,946
2022-05-31	19.970	20.340	19.600	20.190	19.576	756,700
2022-05-30	19.870	20.080	19.700	19.810	19.208	327,196
2022-05-27	20.100	20.100	19.620	19.730	19.130	470,329
2022-05-26	20.250	20.250	19.650	19.880	19.276	605,200
2022-05-25	20.000	20.820	19.660	20.270	19.654	1,169,546
2022-05-24	20.040	20.350	19.480	19.670	19.072	1,024,146
2022-05-23	20.280	20.400	19.890	20.000	19.392	695,000
2022-05-20	19.870	20.360	19.700	20.150	19.538	364,000
2022-05-19	20.010	20.270	19.800	19.870	19.266	397,400
2022-05-18	20.200	20.490	20.040	20.180	19.421	591,800
2022-05-17	20.600	20.800	20.220	20.280	19.517	433,400
2022-05-16	21.170	21.300	20.470	20.550	19.777	553,200
2022-05-13	21.200	21.370	20.780	20.890	20.104	395,774
2022-05-12	20.600	21.120	20.600	21.010	20.220	428,700
2022-05-11	21.170	21.290	20.660	20.670	19.893	777,909
2022-05-10	20.900	21.100	20.650	20.970	20.181	347,975

← NewerPage 18 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.