Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	23.560	23.770	23.280	23.500	22.616	332,156
2022-01-28	22.870	23.510	22.800	23.300	22.424	489,529
2022-01-27	23.360	23.500	22.800	22.830	21.972	493,209
2022-01-26	23.260	23.480	22.910	23.370	22.491	490,900
2022-01-25	24.500	24.500	23.150	23.250	22.376	996,147
2022-01-24	24.520	24.690	24.250	24.320	23.405	508,400
2022-01-21	24.530	24.860	24.480	24.520	23.598	505,460
2022-01-20	25.980	25.980	24.520	24.720	23.790	1,129,847
2022-01-19	25.400	25.650	25.220	25.580	24.618	645,454
2022-01-18	26.160	26.390	25.250	25.300	24.349	1,603,115
2022-01-17	26.570	26.800	26.140	26.270	25.282	1,496,039
2022-01-14	26.600	28.080	26.580	26.670	25.667	2,510,100
2022-01-13	26.960	27.080	26.630	26.710	25.706	1,667,579
2022-01-12	26.100	27.000	26.000	26.890	25.879	2,043,279
2022-01-11	26.620	26.640	25.970	26.000	25.022	902,300
2022-01-10	26.000	26.850	25.570	26.320	25.330	1,527,989
2022-01-07	27.090	27.380	26.050	26.090	25.109	1,696,700
2022-01-06	26.480	27.670	26.320	27.120	26.100	2,414,600
2022-01-05	26.250	27.880	26.140	26.770	25.763	3,043,945
2022-01-04	25.840	26.480	25.700	26.400	25.407	1,368,045
2021-12-31	25.510	26.150	25.200	25.990	25.013	1,206,989
2021-12-30	25.830	26.000	25.520	25.520	24.560	772,989
2021-12-29	26.090	26.210	25.520	25.850	24.878	1,395,100
2021-12-28	25.400	26.700	25.320	26.090	25.109	2,505,203
2021-12-27	24.620	25.680	24.620	25.510	24.551	1,774,254
2021-12-24	24.800	25.030	24.370	24.630	23.704	629,303
2021-12-23	24.500	25.190	24.500	24.940	24.002	927,354
2021-12-22	24.450	24.620	24.330	24.470	23.550	381,018
2021-12-21	24.250	24.500	24.250	24.410	23.492	333,336
2021-12-20	24.180	24.590	24.100	24.240	23.329	394,438
2021-12-17	24.540	24.540	24.120	24.180	23.271	442,638
2021-12-16	24.770	24.850	24.420	24.600	23.675	571,800
2021-12-15	25.050	25.290	24.850	24.850	23.916	581,600
2021-12-14	24.680	25.480	24.670	25.130	24.185	1,066,100
2021-12-13	24.950	25.130	24.680	24.800	23.867	558,900
2021-12-10	24.980	25.250	24.770	24.910	23.973	572,974
2021-12-09	24.970	25.240	24.660	24.980	24.041	872,280
2021-12-08	25.030	25.060	24.480	24.870	23.935	665,800
2021-12-07	24.600	24.990	24.310	24.960	24.021	934,604
2021-12-06	24.260	24.560	24.150	24.470	23.550	690,400
2021-12-03	24.120	24.320	23.770	24.250	23.338	568,229
2021-12-02	24.340	24.470	24.070	24.120	23.213	445,251
2021-12-01	24.070	24.480	24.000	24.350	23.434	550,108
2021-11-30	24.470	24.600	23.920	24.170	23.261	804,995
2021-11-29	24.230	24.480	23.660	24.470	23.550	768,860
2021-11-26	25.710	25.710	24.110	24.240	23.329	2,036,039
2021-11-25	25.200	25.730	25.110	25.710	24.743	953,433
2021-11-24	25.150	25.450	25.100	25.310	24.358	695,338
2021-11-23	25.540	25.740	25.090	25.140	24.195	893,000
2021-11-22	25.650	25.850	25.230	25.550	24.589	922,678
2021-11-19	25.480	25.750	25.250	25.670	24.705	752,900
2021-11-18	26.260	26.340	25.380	25.400	24.445	1,181,280
2021-11-17	26.280	26.500	25.980	26.340	25.350	1,097,329
2021-11-16	26.480	26.950	26.260	26.300	25.311	1,960,580
2021-11-15	25.190	27.270	25.190	26.980	25.965	4,111,182
2021-11-12	25.070	25.250	24.850	25.180	24.233	789,913
2021-11-11	25.330	25.470	24.880	24.880	23.944	1,283,102
2021-11-10	25.980	25.980	25.240	25.330	24.378	1,241,696
2021-11-09	26.450	26.450	25.280	25.300	24.349	2,567,709
2021-11-08	25.380	25.380	24.510	25.110	24.166	1,284,850

← NewerPage 20 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.