Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.220	20.500	20.000	20.430	20.287	1,232,000
2026-04-17	20.440	20.480	20.020	20.240	20.099	1,258,700
2026-04-16	20.180	20.500	20.030	20.440	20.297	1,320,500
2026-04-15	20.340	20.490	20.100	20.170	20.029	1,119,200
2026-04-14	20.310	20.500	19.850	20.310	20.168	1,189,400
2026-04-13	20.500	20.500	20.070	20.320	20.178	1,024,129
2026-04-10	20.300	20.680	20.050	20.390	20.248	1,932,400
2026-04-09	20.600	20.750	20.000	20.130	19.989	1,290,000
2026-04-08	20.480	20.880	20.100	20.790	20.645	1,571,300
2026-04-07	19.730	20.290	19.500	20.190	20.049	1,916,000
2026-04-03	20.530	20.600	19.650	19.780	19.642	1,578,344
2026-04-02	20.690	21.350	20.320	20.550	20.406	1,650,248
2026-04-01	20.940	21.050	20.560	20.750	20.605	1,141,200
2026-03-31	20.990	21.270	20.570	20.640	20.496	1,985,200
2026-03-30	20.750	21.050	20.350	20.990	20.843	2,659,200
2026-03-27	20.100	20.890	19.610	20.800	20.655	2,967,100
2026-03-26	20.110	20.360	19.660	20.020	19.880	1,909,300
2026-03-25	19.790	20.200	19.400	19.870	19.731	3,183,800
2026-03-24	18.520	20.000	18.240	19.540	19.404	4,286,800
2026-03-23	19.010	19.210	18.000	18.520	18.391	3,815,225
2026-03-20	19.970	20.150	19.300	19.350	19.215	2,400,010
2026-03-19	20.430	20.600	19.800	19.880	19.741	2,446,810
2026-03-18	20.510	20.610	20.080	20.490	20.347	1,966,300
2026-03-17	20.650	21.000	20.300	20.410	20.267	2,286,210
2026-03-16	20.250	21.040	20.250	20.560	20.416	2,574,600
2026-03-13	20.700	21.160	20.600	20.740	20.595	2,259,600
2026-03-12	20.730	21.040	20.520	20.720	20.575	2,327,000
2026-03-11	21.350	21.440	20.620	20.690	20.545	2,331,500
2026-03-10	20.850	21.350	20.700	21.300	21.151	1,824,200
2026-03-09	20.840	21.050	20.450	20.790	20.645	1,936,800
2026-03-06	20.280	20.940	20.150	20.840	20.694	1,786,300
2026-03-05	20.650	20.860	20.050	20.200	20.059	1,807,800
2026-03-04	20.360	20.700	20.130	20.280	20.138	1,911,900
2026-03-03	20.940	21.650	20.450	20.500	20.357	3,026,200
2026-03-02	21.340	21.630	20.760	20.950	20.804	2,816,300
2026-02-27	21.380	21.580	21.150	21.400	21.251	2,156,700
2026-02-26	21.870	21.990	21.260	21.400	21.251	1,696,200
2026-02-25	21.740	22.100	21.600	21.870	21.717	2,095,000
2026-02-24	21.200	21.790	21.100	21.750	21.598	2,452,900
2026-02-13	21.570	21.650	20.980	21.040	20.893	2,961,100
2026-02-12	22.390	22.390	21.460	21.580	21.429	2,495,300
2026-02-11	22.500	22.500	22.060	22.280	22.124	1,466,800
2026-02-10	22.470	22.700	21.980	22.300	22.144	2,370,000
2026-02-09	22.170	22.480	21.900	22.310	22.154	2,341,800
2026-02-06	21.710	22.250	21.710	22.040	21.886	2,067,600
2026-02-05	21.880	22.290	21.660	21.820	21.668	1,897,200
2026-02-04	21.560	21.890	21.200	21.800	21.648	2,451,700
2026-02-03	21.500	22.100	21.040	21.630	21.479	3,479,400
2026-02-02	21.620	21.760	20.670	21.220	21.072	4,668,700
2026-01-30	21.580	22.220	21.500	22.220	22.065	3,023,000
2026-01-29	21.690	21.960	21.350	21.950	21.797	2,456,800
2026-01-28	21.510	21.780	21.310	21.680	21.529	1,924,500
2026-01-27	21.760	21.990	21.260	21.560	21.409	2,687,500
2026-01-26	21.720	22.300	21.500	21.650	21.499	3,667,800
2026-01-23	21.860	21.860	21.450	21.690	21.539	1,854,300
2026-01-22	21.550	21.860	21.410	21.850	21.697	1,848,800
2026-01-21	21.440	21.650	21.250	21.570	21.419	2,225,000
2026-01-20	21.400	21.760	21.250	21.440	21.290	3,027,383
2026-01-19	20.980	21.450	20.810	21.400	21.251	1,994,058
2026-01-16	20.810	21.250	20.610	21.090	20.943	2,164,600

← NewerPage 3 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.