Zuming Bean Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 25.380 | 25.380 | 24.510 | 25.110 | 24.166 | 1,284,850 |
| 2021-11-05 | 25.290 | 25.580 | 25.000 | 25.350 | 24.397 | 1,352,274 |
| 2021-11-04 | 24.500 | 25.610 | 24.500 | 25.140 | 24.195 | 1,977,270 |
| 2021-11-03 | 23.550 | 25.960 | 23.210 | 25.100 | 24.156 | 2,594,763 |
| 2021-11-02 | 23.010 | 23.920 | 23.010 | 23.600 | 22.713 | 918,363 |
| 2021-11-01 | 22.650 | 23.200 | 22.650 | 23.200 | 22.328 | 662,990 |
| 2021-10-29 | 22.750 | 22.970 | 22.270 | 22.870 | 22.010 | 717,990 |
| 2021-10-28 | 23.300 | 23.320 | 22.560 | 22.760 | 21.904 | 1,356,023 |
| 2021-10-27 | 25.400 | 25.420 | 23.550 | 23.800 | 22.905 | 1,577,536 |
| 2021-10-26 | 25.300 | 25.500 | 25.100 | 25.440 | 24.483 | 800,938 |
| 2021-10-25 | 25.810 | 26.300 | 25.180 | 25.480 | 24.522 | 1,132,596 |
| 2021-10-22 | 25.080 | 25.970 | 25.020 | 25.890 | 24.916 | 1,388,512 |
| 2021-10-21 | 25.500 | 25.690 | 24.960 | 25.260 | 24.310 | 1,158,150 |
| 2021-10-20 | 25.800 | 26.060 | 25.360 | 25.530 | 24.570 | 1,003,023 |
| 2021-10-19 | 25.690 | 26.080 | 25.510 | 25.940 | 24.965 | 1,116,000 |
| 2021-10-18 | 26.070 | 26.210 | 25.090 | 25.690 | 24.724 | 1,358,312 |
| 2021-10-15 | 26.050 | 26.690 | 25.880 | 26.270 | 25.282 | 1,891,015 |
| 2021-10-14 | 26.600 | 26.690 | 25.690 | 26.540 | 25.542 | 3,416,609 |
← NewerPage 21 of 21 · 1,218 trading days
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.