Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	19.860	20.050	18.150	18.240	17.970	13,108,660
2025-04-22	21.000	22.580	19.860	20.050	19.754	17,727,250
2025-04-21	19.400	21.560	19.090	21.560	21.241	10,105,000
2025-04-18	19.350	19.870	19.010	19.600	19.310	10,560,000
2025-04-17	18.400	19.860	18.160	19.640	19.350	13,820,550
2025-04-16	18.050	18.600	17.720	18.600	18.325	10,010,960
2025-04-15	18.020	18.580	17.910	18.260	17.990	9,449,162
2025-04-14	17.410	18.230	17.410	18.200	17.931	10,213,900
2025-04-11	18.300	18.300	17.450	17.500	17.241	10,823,640
2025-04-10	17.610	19.280	17.610	18.490	18.217	14,593,900
2025-04-09	19.900	19.900	18.810	18.810	18.532	16,867,119
2025-04-08	18.510	21.400	17.870	20.900	20.591	24,572,230
2025-04-07	19.860	19.860	18.500	19.860	19.566	23,066,490
2025-04-03	16.310	18.050	16.180	18.050	17.783	7,592,000
2025-04-02	16.210	16.570	16.120	16.410	16.167	1,669,600
2025-04-01	16.000	16.470	16.000	16.220	15.980	2,396,800
2025-03-31	16.290	16.310	15.750	16.010	15.773	2,710,000
2025-03-28	16.770	16.770	16.260	16.460	16.217	2,911,300
2025-03-27	17.020	17.290	16.700	16.770	16.522	3,762,229
2025-03-26	17.130	17.130	16.660	16.920	16.670	2,962,500
2025-03-25	17.500	17.590	16.510	17.040	16.788	6,296,100
2025-03-24	16.370	17.930	16.330	17.210	16.956	8,825,462
2025-03-21	16.590	16.700	16.290	16.380	16.138	1,819,900
2025-03-20	16.790	16.800	16.620	16.700	16.453	1,496,829
2025-03-19	16.900	16.900	16.620	16.730	16.483	1,695,829
2025-03-18	17.000	17.120	16.800	16.880	16.630	2,050,900
2025-03-17	17.260	17.380	16.880	16.990	16.739	3,070,129
2025-03-14	16.520	17.090	16.510	17.070	16.818	5,032,994
2025-03-13	16.580	16.670	16.260	16.500	16.256	2,159,000
2025-03-12	16.540	16.690	16.420	16.580	16.335	2,894,964
2025-03-11	16.150	16.540	16.150	16.540	16.296	2,750,629
2025-03-10	16.150	16.390	16.150	16.350	16.108	2,526,600
2025-03-07	16.180	16.280	16.140	16.220	15.980	2,189,200
2025-03-06	16.180	16.380	15.990	16.200	15.961	3,124,100
2025-03-05	16.550	16.630	16.000	16.190	15.951	3,678,229
2025-03-04	16.620	16.640	16.230	16.520	16.276	4,646,745
2025-03-03	16.380	16.870	16.340	16.500	16.256	5,944,900
2025-02-28	16.360	16.800	16.090	16.310	16.069	5,518,300
2025-02-27	16.050	16.410	16.020	16.350	16.108	4,719,289
2025-02-26	15.880	16.050	15.870	16.050	15.813	2,190,700
2025-02-25	15.900	16.150	15.860	15.880	15.645	2,518,500
2025-02-24	15.900	16.250	15.840	16.060	15.823	3,878,800
2025-02-21	15.990	16.030	15.720	15.810	15.576	2,952,700
2025-02-20	15.880	16.050	15.870	15.990	15.754	2,126,529
2025-02-19	15.780	16.030	15.720	15.930	15.695	2,215,700
2025-02-18	16.150	16.240	15.660	15.780	15.547	3,418,500
2025-02-17	15.860	16.210	15.760	16.180	15.941	3,401,600
2025-02-14	15.930	16.050	15.760	15.840	15.606	3,060,700
2025-02-13	16.200	16.220	15.870	15.950	15.714	3,781,100
2025-02-12	16.180	16.320	16.010	16.140	15.901	3,759,500
2025-02-11	16.230	16.240	15.820	16.120	15.882	3,826,029
2025-02-10	15.780	16.110	15.680	16.100	15.862	5,600,565
2025-02-07	15.690	15.950	15.510	15.750	15.517	5,749,952
2025-02-06	15.550	15.720	15.450	15.720	15.488	6,080,497
2025-02-05	15.490	15.640	15.050	15.540	15.310	7,299,596
2025-01-27	15.780	16.700	15.310	15.400	15.172	12,133,530
2025-01-24	16.560	16.640	16.560	16.560	16.315	2,830,800
2025-01-23	18.440	18.980	18.400	18.400	18.128	8,930,900
2025-01-22	22.980	24.060	19.680	20.440	20.138	24,372,150
2025-01-21	20.980	21.870	19.880	21.870	21.547	12,309,190

← NewerPage 7 of 21 · 1,216 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.