Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.030	19.250	18.990	19.090	18.957	1,504,224
2025-07-18	19.250	19.430	18.890	19.050	18.917	2,314,625
2025-07-17	18.990	19.150	18.860	19.130	18.996	1,822,100
2025-07-16	18.600	18.920	18.600	18.910	18.778	1,653,000
2025-07-15	19.010	19.170	18.620	18.630	18.500	2,069,600
2025-07-14	18.660	19.030	18.620	19.000	18.867	2,192,200
2025-07-11	18.380	18.850	18.260	18.650	18.520	2,069,625
2025-07-10	18.490	18.600	18.250	18.350	18.222	1,282,300
2025-07-09	18.600	18.750	18.470	18.510	18.381	1,362,800
2025-07-08	18.510	18.750	18.350	18.640	18.510	1,661,100
2025-07-07	18.430	18.830	18.350	18.540	18.411	1,909,500
2025-07-04	18.480	18.490	18.230	18.380	18.252	1,516,800
2025-07-03	18.460	18.520	18.310	18.420	18.291	1,238,000
2025-07-02	18.550	18.600	18.300	18.440	18.311	1,269,700
2025-07-01	18.450	18.620	18.260	18.490	18.361	1,475,300
2025-06-30	18.540	18.540	18.280	18.440	18.311	1,415,500
2025-06-27	18.180	18.460	18.170	18.420	18.291	1,805,500
2025-06-26	18.300	18.330	18.100	18.160	18.033	1,520,100
2025-06-25	18.300	18.330	18.000	18.280	18.152	1,926,700
2025-06-24	17.970	18.200	17.760	18.080	17.954	1,724,600
2025-06-23	17.450	17.890	17.390	17.760	17.636	1,789,700
2025-06-20	17.650	18.030	17.560	17.600	17.477	1,691,600
2025-06-19	18.100	18.100	17.560	17.650	17.527	2,044,900
2025-06-18	18.230	18.400	17.850	17.980	17.854	2,128,500
2025-06-17	18.740	18.780	18.250	18.340	18.212	1,661,000
2025-06-16	18.410	18.750	18.410	18.690	18.559	1,444,200
2025-06-13	18.950	18.950	18.430	18.480	18.351	2,109,300
2025-06-12	19.290	19.290	18.740	19.010	18.877	2,384,600
2025-06-11	18.950	19.380	18.950	19.230	19.096	2,536,100
2025-06-10	19.170	19.300	18.600	19.030	18.897	2,610,400
2025-06-09	19.200	19.280	19.080	19.250	19.116	1,946,600
2025-06-06	19.020	19.340	19.000	19.230	19.096	2,388,100
2025-06-05	19.990	20.000	19.140	19.240	19.106	3,189,100
2025-06-04	19.650	20.190	19.420	19.990	19.850	3,926,500
2025-06-03	19.080	19.970	19.020	19.610	19.473	3,174,100
2025-05-30	19.700	19.710	19.190	19.200	19.066	2,559,500
2025-05-29	19.970	20.090	19.570	19.700	19.562	4,346,500
2025-05-28	20.240	20.780	19.810	20.100	19.960	6,807,400
2025-05-27	19.450	20.850	19.450	20.100	19.960	9,536,784
2025-05-26	19.210	19.500	18.750	19.290	19.155	4,709,300
2025-05-23	19.550	19.580	19.000	19.100	18.818	4,977,900
2025-05-22	19.670	20.230	19.330	19.480	19.192	9,081,900
2025-05-21	20.500	21.920	19.930	19.930	19.635	16,882,369
2025-05-20	19.030	20.920	18.930	20.920	20.611	9,757,362
2025-05-19	18.290	19.390	18.200	19.020	18.739	7,032,300
2025-05-16	17.900	18.420	17.720	18.290	18.020	4,844,929
2025-05-15	17.670	18.020	17.470	17.960	17.695	3,631,000
2025-05-14	17.640	17.810	17.530	17.670	17.409	2,272,300
2025-05-13	17.880	18.070	17.640	17.660	17.399	2,403,100
2025-05-12	17.910	17.980	17.780	17.880	17.616	2,173,900
2025-05-09	17.960	17.980	17.650	17.810	17.547	2,383,200
2025-05-08	17.640	17.970	17.580	17.950	17.685	2,847,600
2025-05-07	18.000	18.070	17.570	17.730	17.468	4,177,600
2025-05-06	17.240	17.640	17.150	17.640	17.379	3,492,029
2025-04-30	17.230	17.380	17.010	17.070	16.818	3,002,000
2025-04-29	17.200	17.370	17.160	17.250	16.995	2,543,300
2025-04-28	17.580	17.600	17.020	17.150	16.896	3,805,200
2025-04-25	17.600	17.790	17.360	17.470	17.212	5,024,800
2025-04-24	18.230	18.570	17.500	17.590	17.330	7,472,462
2025-04-23	19.860	20.050	18.150	18.240	17.970	13,108,660

← NewerPage 6 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.