Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.620	20.890	20.400	20.860	20.714	1,932,883
2026-01-14	20.680	20.950	20.350	20.670	20.526	2,541,600
2026-01-13	20.240	21.280	20.200	20.680	20.536	3,255,900
2026-01-12	20.050	20.270	19.860	20.240	20.099	2,220,029
2026-01-09	20.060	20.450	19.800	20.050	19.910	2,009,900
2026-01-08	19.690	20.100	19.610	19.990	19.850	2,814,683
2026-01-07	20.050	20.130	19.650	19.690	19.552	2,761,200
2026-01-06	20.190	20.600	19.880	20.050	19.910	2,417,862
2026-01-05	20.190	20.500	20.010	20.200	20.059	2,349,500
2025-12-31	20.050	20.210	19.820	20.190	20.049	1,567,400
2025-12-30	20.370	20.420	20.080	20.120	19.979	1,384,500
2025-12-29	20.720	20.740	20.210	20.520	20.377	1,727,900
2025-12-26	20.660	20.810	20.410	20.540	20.397	1,489,800
2025-12-25	20.520	20.700	20.310	20.580	20.436	1,429,900
2025-12-24	20.640	20.880	20.400	20.430	20.287	1,819,900
2025-12-23	21.300	21.650	20.450	20.540	20.397	2,815,700
2025-12-22	21.400	21.560	21.120	21.160	21.012	2,677,400
2025-12-19	20.450	21.430	20.450	21.380	21.231	2,420,800
2025-12-18	20.280	20.860	20.080	20.520	20.377	1,787,000
2025-12-17	20.060	20.690	19.870	20.280	20.138	1,894,283
2025-12-16	20.300	20.800	20.000	20.090	19.950	1,492,083
2025-12-15	19.850	20.450	19.760	20.300	20.158	2,179,600
2025-12-12	20.400	20.440	19.660	19.720	19.582	1,992,500
2025-12-11	20.950	21.050	19.850	20.040	19.900	3,027,200
2025-12-10	21.700	21.920	20.850	20.950	20.804	2,699,683
2025-12-09	21.390	21.830	21.040	21.730	21.578	3,133,200
2025-12-08	21.990	21.990	21.200	21.400	21.251	2,822,000
2025-12-05	22.110	22.190	21.540	21.840	21.687	3,243,300
2025-12-04	22.520	22.910	21.850	22.050	21.896	3,301,900
2025-12-03	22.510	22.800	22.280	22.550	22.393	3,126,000
2025-12-02	22.600	22.930	22.310	22.480	22.323	5,505,600
2025-12-01	22.200	23.080	22.200	22.900	22.740	8,343,000
2025-11-28	21.550	23.830	21.360	22.390	22.234	8,796,941
2025-11-27	21.010	21.970	20.910	21.660	21.509	2,278,129
2025-11-26	21.050	21.440	20.900	21.010	20.863	1,782,729
2025-11-25	20.820	21.280	20.630	20.960	20.814	2,129,662
2025-11-24	20.810	21.200	20.600	20.810	20.665	2,592,100
2025-11-21	21.500	21.720	20.510	20.650	20.506	2,890,500
2025-11-20	21.740	22.010	21.250	21.580	21.429	2,245,100
2025-11-19	21.910	22.240	21.300	21.620	21.469	2,457,500
2025-11-18	21.890	22.110	21.650	21.930	21.777	2,209,700
2025-11-17	22.100	22.140	21.500	21.930	21.777	2,509,100
2025-11-14	21.850	22.180	21.690	21.870	21.717	2,189,800
2025-11-13	21.960	21.970	21.280	21.780	21.628	2,555,000
2025-11-12	21.710	22.280	21.710	21.850	21.697	3,063,500
2025-11-11	21.100	21.850	21.020	21.600	21.449	3,403,100
2025-11-10	20.860	21.210	20.720	21.170	21.022	3,544,300
2025-11-07	21.000	21.110	20.680	20.800	20.655	2,355,700
2025-11-06	20.720	21.180	20.610	20.900	20.754	4,128,200
2025-11-05	20.760	21.310	20.760	21.030	20.883	2,908,400
2025-11-04	21.060	21.250	20.720	20.910	20.764	3,401,900
2025-11-03	20.520	21.300	20.310	21.120	20.972	5,275,589
2025-10-31	20.030	20.600	20.030	20.520	20.377	5,771,000
2025-10-30	20.400	20.590	19.830	19.900	19.761	4,351,300
2025-10-29	20.340	20.800	19.980	20.400	20.258	6,577,600
2025-10-28	20.350	20.670	20.200	20.350	20.208	7,065,389
2025-10-27	21.470	21.470	19.950	21.100	20.953	13,722,680
2025-10-24	21.530	22.140	21.120	22.140	21.985	4,370,429
2025-10-23	19.600	20.260	19.500	20.130	19.989	3,313,400
2025-10-22	19.300	19.980	19.300	19.700	19.562	2,894,100

← NewerPage 4 of 5 · 242 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.