Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.610	24.000	21.700	21.970	21.970	6,069,300
2026-07-16	24.880	24.960	23.900	24.080	24.080	5,396,600
2026-07-15	24.950	26.150	24.860	24.980	24.980	8,635,189
2026-07-14	23.540	26.140	23.540	25.970	25.970	12,318,089
2026-07-13	21.680	23.830	21.680	23.830	23.830	8,600,100
2026-07-10	21.740	22.220	21.500	21.660	21.660	2,100,000
2026-07-09	21.520	21.980	21.010	21.750	21.750	2,334,180
2026-07-08	22.800	22.890	21.300	21.610	21.610	2,713,000
2026-07-07	23.850	24.000	22.670	22.790	22.790	2,546,700
2026-07-06	23.660	25.020	22.660	23.500	23.500	4,409,700
2026-07-03	22.620	23.600	22.400	23.400	23.400	5,998,947
2026-07-02	20.200	22.440	20.200	22.440	22.440	1,417,067
2026-07-01	20.550	20.750	19.920	20.400	20.400	2,572,600
2026-06-30	20.700	20.900	20.180	20.550	20.550	2,333,200
2026-06-29	21.890	21.890	20.550	20.620	20.620	3,123,000
2026-06-26	22.830	22.850	21.640	21.650	21.650	2,434,800
2026-06-25	22.830	23.160	21.940	22.590	22.590	3,316,729
2026-06-24	23.330	23.410	22.460	22.810	22.810	2,595,031
2026-06-23	22.980	24.010	22.830	23.350	23.350	3,210,902
2026-06-22	22.950	23.250	21.870	23.030	23.030	2,512,302
2026-06-18	22.800	23.130	22.010	22.910	22.910	3,417,300
2026-06-17	23.500	24.130	22.660	22.920	22.920	3,907,500
2026-06-16	24.310	24.310	23.480	23.780	23.780	3,269,100
2026-06-15	23.980	25.250	23.600	24.150	24.150	4,377,900
2026-06-12	23.680	24.050	23.060	23.980	23.980	4,885,700
2026-06-11	23.330	23.590	22.400	23.350	23.350	8,135,368
2026-06-10	21.090	23.420	21.090	23.420	23.420	4,286,600
2026-06-09	21.270	21.800	20.800	21.290	21.290	3,582,000
2026-06-08	21.800	22.490	20.840	21.000	21.000	7,609,289
2026-06-05	20.260	22.460	19.350	21.810	21.810	8,958,648
2026-06-04	21.120	21.440	20.050	20.420	20.420	4,796,104
2026-06-03	23.900	23.930	21.470	21.470	21.320	6,956,800
2026-06-02	25.530	25.980	23.420	23.850	23.683	8,095,600
2026-06-01	23.400	25.740	22.980	25.740	25.560	6,133,300
2026-05-29	24.450	24.550	23.160	23.400	23.237	4,074,534
2026-05-28	25.430	25.430	23.980	24.320	24.150	4,373,800
2026-05-27	25.900	25.900	25.200	25.330	25.153	2,538,700
2026-05-26	26.170	26.390	25.230	25.740	25.560	2,908,500
2026-05-25	26.550	27.010	25.650	26.100	25.918	3,326,900
2026-05-22	25.840	27.300	25.700	26.520	26.335	3,923,200
2026-05-21	26.110	26.640	25.390	25.590	25.411	3,687,021
2026-05-20	26.200	26.700	26.000	26.200	26.017	2,748,300
2026-05-19	25.670	26.800	25.550	26.200	26.017	2,936,800
2026-05-18	25.410	25.750	24.780	25.670	25.491	3,065,600
2026-05-15	24.530	25.400	24.320	25.300	25.123	3,703,614
2026-05-14	25.130	25.130	24.180	24.520	24.349	4,589,547
2026-05-13	23.810	25.230	23.550	25.140	24.964	6,221,700
2026-05-12	23.750	24.600	23.560	23.970	23.803	6,330,800
2026-05-11	22.820	23.880	22.740	23.750	23.584	5,579,000
2026-05-08	22.400	23.180	22.300	22.870	22.710	3,136,300
2026-05-07	22.130	22.740	22.050	22.380	22.224	2,873,900
2026-05-06	22.160	22.450	21.800	22.170	22.015	2,919,700
2026-04-30	21.980	22.500	21.800	22.160	22.005	2,875,200
2026-04-29	21.390	21.980	21.390	21.810	21.658	2,744,000
2026-04-28	21.510	21.940	21.060	21.350	21.201	4,139,900
2026-04-27	21.770	22.420	20.880	21.530	21.380	7,979,300
2026-04-24	20.320	22.310	20.010	21.900	21.747	6,122,658
2026-04-23	20.480	20.740	20.190	20.300	20.158	1,435,800
2026-04-22	20.840	20.920	20.400	20.440	20.297	1,590,000
2026-04-21	20.440	21.100	20.400	20.890	20.744	1,979,229

← NewerPage 2 of 3 · 121 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.