Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.080	20.940	20.070	20.830	20.047	608,618
2022-05-06	19.700	20.500	19.610	20.080	19.325	652,700
2022-05-05	18.950	20.560	18.950	20.050	19.296	865,568
2022-04-29	18.690	19.300	18.520	19.190	18.468	413,000
2022-04-28	19.230	19.230	18.480	18.650	17.949	507,229
2022-04-27	18.490	19.200	18.030	19.140	18.420	955,000
2022-04-26	19.600	19.800	18.720	18.720	18.016	1,149,292
2022-04-25	21.580	21.580	19.760	19.770	19.027	1,340,100
2022-04-22	22.920	23.180	21.910	21.950	21.125	945,829
2022-04-21	23.500	23.850	22.980	23.070	22.203	867,400
2022-04-20	23.120	24.110	23.110	23.700	22.809	1,199,938
2022-04-19	22.930	23.970	22.930	23.670	22.780	1,190,248
2022-04-18	22.840	23.100	22.710	23.070	22.203	467,700
2022-04-15	22.980	23.260	22.750	22.830	21.972	598,900
2022-04-14	22.600	22.980	22.280	22.890	22.029	436,200
2022-04-13	22.760	23.110	22.250	22.800	21.943	464,029
2022-04-12	22.500	22.890	21.760	22.850	21.991	622,500
2022-04-11	21.730	22.980	21.690	22.530	21.683	610,789
2022-04-08	22.510	22.770	22.010	22.030	21.202	431,100
2022-04-07	23.150	23.150	22.510	22.650	21.798	411,600
2022-04-06	22.800	23.290	22.750	23.080	22.212	402,989
2022-04-01	22.810	23.240	22.790	22.860	22.000	321,500
2022-03-31	23.110	23.110	22.790	22.980	22.116	314,800
2022-03-30	22.980	23.080	22.650	22.990	22.126	440,100
2022-03-29	22.930	23.300	22.550	22.820	21.962	488,600
2022-03-28	23.080	23.400	22.650	22.800	21.943	633,300
2022-03-25	22.530	23.180	22.450	23.000	22.135	700,300
2022-03-24	22.600	22.700	22.310	22.520	21.673	242,400
2022-03-23	22.590	22.810	22.550	22.620	21.769	293,200
2022-03-22	22.790	23.050	22.560	22.800	21.943	511,180
2022-03-21	22.350	23.450	22.350	23.030	22.164	831,304
2022-03-18	22.300	22.480	21.900	22.190	21.356	363,380
2022-03-17	22.450	22.490	22.010	22.100	21.269	412,804
2022-03-16	22.000	22.180	21.480	22.020	21.192	354,979
2022-03-15	22.410	22.740	21.500	21.590	20.778	619,409
2022-03-14	22.950	22.950	22.500	22.520	21.673	337,200
2022-03-11	22.730	23.110	22.230	23.000	22.135	602,200
2022-03-10	22.880	23.250	22.660	22.740	21.885	529,660
2022-03-09	23.310	23.420	22.050	22.710	21.856	661,800
2022-03-08	23.670	23.950	22.620	23.280	22.405	981,960
2022-03-07	25.000	25.000	23.060	23.340	22.462	1,445,460
2022-03-04	24.800	25.100	24.490	24.680	23.752	757,100
2022-03-03	24.790	24.970	24.260	24.430	23.511	519,800
2022-03-02	24.270	24.550	24.040	24.440	23.521	299,900
2022-03-01	24.210	24.440	24.150	24.250	23.338	286,100
2022-02-28	24.250	24.350	23.830	24.220	23.309	414,238
2022-02-25	24.670	24.850	24.300	24.340	23.425	478,500
2022-02-24	24.980	25.300	24.200	24.410	23.492	953,709
2022-02-23	25.250	25.600	24.800	24.930	23.993	823,209
2022-02-22	24.900	24.900	24.300	24.560	23.636	602,800
2022-02-21	24.790	24.980	24.650	24.970	24.031	488,529
2022-02-18	24.830	24.900	24.490	24.790	23.858	648,387
2022-02-17	24.490	25.180	24.490	24.910	23.973	1,387,038
2022-02-16	23.800	24.950	23.500	24.740	23.810	1,766,594
2022-02-15	23.870	24.050	23.410	23.710	22.818	377,738
2022-02-14	23.550	23.770	23.410	23.540	22.655	228,176
2022-02-11	23.800	23.820	23.350	23.360	22.482	423,600
2022-02-10	24.000	24.310	23.580	23.800	22.905	536,900
2022-02-09	23.820	24.380	23.730	24.230	23.319	702,325
2022-02-08	23.500	23.850	23.300	23.800	22.905	268,372

← NewerPage 19 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.