Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.000	19.280	18.940	19.280	19.145	1,595,100
2025-10-20	19.050	19.050	18.750	18.920	18.788	1,464,455
2025-10-17	19.200	19.220	18.760	18.970	18.838	2,403,700
2025-10-16	19.450	20.110	19.120	19.200	19.066	5,633,300
2025-10-15	18.520	19.560	18.350	19.540	19.404	3,884,700
2025-10-14	18.390	18.600	18.230	18.520	18.391	1,396,700
2025-10-13	18.210	18.480	18.010	18.260	18.132	1,530,400
2025-10-10	18.380	18.790	18.320	18.490	18.361	1,337,300
2025-10-09	18.480	18.570	18.250	18.380	18.252	1,528,600
2025-09-30	18.570	18.700	18.330	18.480	18.351	945,100
2025-09-29	18.600	18.660	18.110	18.590	18.460	1,525,200
2025-09-26	18.120	18.640	18.000	18.430	18.301	1,790,000
2025-09-25	18.330	18.430	18.020	18.120	17.993	1,071,200
2025-09-24	18.040	18.380	17.830	18.290	18.162	1,630,300
2025-09-23	18.200	18.350	17.760	18.170	18.043	1,712,600
2025-09-22	18.380	18.430	18.170	18.290	18.162	1,665,600
2025-09-19	18.640	18.660	18.160	18.380	18.252	1,729,100
2025-09-18	19.210	19.210	18.500	18.640	18.510	2,410,200
2025-09-17	19.200	19.500	19.070	19.170	19.036	1,617,200
2025-09-16	19.180	19.320	18.940	19.250	19.116	1,566,900
2025-09-15	19.770	19.770	19.030	19.180	19.046	2,109,429
2025-09-12	19.950	19.950	19.380	19.420	19.284	1,437,989
2025-09-11	19.700	19.810	19.390	19.780	19.642	1,360,900
2025-09-10	19.670	19.830	19.590	19.710	19.572	1,258,389
2025-09-09	19.700	19.800	19.500	19.670	19.533	1,233,500
2025-09-08	19.340	19.780	19.310	19.700	19.562	1,372,100
2025-09-05	19.400	19.400	18.660	19.330	19.195	1,723,200
2025-09-04	18.850	19.600	18.650	19.250	19.116	2,758,500
2025-09-03	19.680	19.700	18.760	18.850	18.718	1,649,500
2025-09-02	19.650	19.690	19.200	19.480	19.344	1,812,400
2025-09-01	19.390	20.090	19.210	19.650	19.513	2,393,100
2025-08-29	19.100	19.560	19.000	19.380	19.245	2,263,400
2025-08-28	19.580	19.950	18.380	19.100	18.967	3,500,300
2025-08-27	20.030	20.170	19.500	19.580	19.443	2,567,600
2025-08-26	19.780	20.200	19.770	20.070	19.930	2,236,200
2025-08-25	19.620	19.820	19.470	19.780	19.642	2,378,700
2025-08-22	20.000	20.120	19.420	19.620	19.483	2,619,300
2025-08-21	19.860	20.500	19.770	20.120	19.979	2,578,800
2025-08-20	19.880	20.080	19.480	19.900	19.761	2,929,200
2025-08-19	19.250	20.170	19.220	20.050	19.910	2,927,800
2025-08-18	19.100	19.630	19.100	19.260	19.125	1,990,400
2025-08-15	18.990	19.140	18.840	19.000	18.867	1,952,500
2025-08-14	19.470	19.510	18.950	18.970	18.838	1,561,300
2025-08-13	19.800	19.920	19.300	19.450	19.314	2,123,900
2025-08-12	19.840	20.090	19.690	19.740	19.602	1,328,700
2025-08-11	19.840	20.000	19.660	19.840	19.701	1,611,700
2025-08-08	19.720	19.860	19.610	19.860	19.721	1,231,600
2025-08-07	19.860	19.960	19.630	19.740	19.602	2,006,200
2025-08-06	19.680	19.820	19.430	19.770	19.632	1,769,600
2025-08-05	19.580	19.850	19.460	19.590	19.453	1,896,200
2025-08-04	19.120	19.550	18.990	19.460	19.324	2,335,000
2025-08-01	19.000	19.270	18.980	19.120	18.986	1,707,700
2025-07-31	19.310	19.470	19.030	19.070	18.937	1,884,700
2025-07-30	19.200	19.420	19.100	19.370	19.235	1,629,200
2025-07-29	19.470	19.600	19.010	19.220	19.086	1,682,900
2025-07-28	19.510	19.690	19.300	19.360	19.225	2,274,400
2025-07-25	19.200	19.440	19.110	19.270	19.135	1,844,200
2025-07-24	18.980	19.290	18.950	19.190	19.056	2,297,200
2025-07-23	19.160	19.280	18.930	18.970	18.838	1,552,325
2025-07-22	19.370	19.420	19.020	19.080	18.947	2,270,400

← NewerPage 5 of 21 · 1,215 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.