Zuming Bean Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 18.730 | 19.880 | 18.720 | 19.880 | 19.586 | 7,075,026 |
| 2025-01-17 | 16.120 | 18.070 | 15.780 | 18.070 | 17.803 | 9,010,060 |
| 2025-01-16 | 16.010 | 17.040 | 16.010 | 16.430 | 16.187 | 6,273,884 |
| 2025-01-15 | 15.080 | 16.610 | 15.070 | 16.610 | 16.364 | 4,683,300 |
| 2025-01-14 | 14.300 | 15.120 | 14.300 | 15.100 | 14.877 | 1,781,600 |
| 2025-01-13 | 14.090 | 14.350 | 13.670 | 14.320 | 14.108 | 1,132,949 |
| 2025-01-10 | 14.530 | 14.770 | 14.100 | 14.110 | 13.901 | 1,159,700 |
| 2025-01-09 | 14.460 | 14.620 | 14.280 | 14.430 | 14.217 | 739,900 |
| 2025-01-08 | 14.440 | 14.700 | 14.150 | 14.510 | 14.296 | 1,208,300 |
| 2025-01-07 | 14.180 | 14.440 | 13.900 | 14.440 | 14.227 | 1,041,900 |
| 2025-01-06 | 14.300 | 14.440 | 13.710 | 14.090 | 13.882 | 1,376,600 |
| 2025-01-03 | 15.680 | 15.680 | 14.370 | 14.370 | 14.158 | 2,060,800 |
| 2025-01-02 | 15.360 | 16.120 | 15.310 | 15.540 | 15.310 | 2,183,412 |
| 2024-12-31 | 15.570 | 15.850 | 15.290 | 15.380 | 15.153 | 1,112,400 |
| 2024-12-30 | 15.860 | 15.910 | 15.300 | 15.590 | 15.360 | 1,300,700 |
| 2024-12-27 | 15.690 | 15.950 | 15.510 | 15.830 | 15.596 | 1,659,000 |
| 2024-12-26 | 15.490 | 16.470 | 15.490 | 15.680 | 15.448 | 2,332,600 |
| 2024-12-25 | 15.580 | 15.830 | 15.100 | 15.470 | 15.241 | 1,678,400 |
| 2024-12-24 | 15.400 | 15.780 | 15.320 | 15.630 | 15.399 | 1,323,500 |
| 2024-12-23 | 16.450 | 16.540 | 15.420 | 15.480 | 15.251 | 2,383,100 |
| 2024-12-20 | 16.180 | 16.720 | 16.180 | 16.450 | 16.207 | 1,930,700 |
| 2024-12-19 | 16.200 | 16.300 | 15.850 | 16.130 | 15.892 | 1,729,500 |
| 2024-12-18 | 16.740 | 16.840 | 16.200 | 16.320 | 16.079 | 2,461,129 |
| 2024-12-17 | 17.740 | 17.890 | 16.620 | 16.680 | 16.433 | 3,769,400 |
| 2024-12-16 | 18.360 | 18.410 | 17.690 | 17.860 | 17.596 | 4,229,135 |
| 2024-12-13 | 17.760 | 19.250 | 17.570 | 18.260 | 17.990 | 6,923,000 |
| 2024-12-12 | 17.390 | 18.900 | 17.110 | 18.050 | 17.783 | 6,702,112 |
| 2024-12-11 | 16.710 | 17.300 | 16.690 | 17.200 | 16.946 | 3,843,729 |
| 2024-12-10 | 16.980 | 17.200 | 16.690 | 16.710 | 16.463 | 3,791,800 |
| 2024-12-09 | 17.000 | 17.000 | 16.310 | 16.500 | 16.256 | 3,293,300 |
| 2024-12-06 | 16.250 | 16.570 | 16.000 | 16.300 | 16.059 | 2,761,706 |
| 2024-12-05 | 16.200 | 16.330 | 15.900 | 16.240 | 16.000 | 2,515,600 |
| 2024-12-04 | 16.450 | 16.900 | 16.120 | 16.230 | 15.990 | 3,732,142 |
| 2024-12-03 | 16.740 | 16.770 | 16.290 | 16.350 | 16.108 | 3,394,700 |
| 2024-12-02 | 16.480 | 16.910 | 16.370 | 16.680 | 16.433 | 5,407,900 |
| 2024-11-29 | 16.430 | 16.880 | 16.160 | 16.340 | 16.098 | 6,472,629 |
| 2024-11-28 | 15.600 | 16.670 | 15.600 | 16.180 | 15.941 | 7,355,400 |
| 2024-11-27 | 15.730 | 15.880 | 15.220 | 15.700 | 15.468 | 4,089,900 |
| 2024-11-26 | 16.200 | 16.440 | 15.690 | 15.810 | 15.576 | 8,165,022 |
| 2024-11-25 | 14.580 | 16.140 | 14.520 | 16.140 | 15.901 | 7,027,231 |
| 2024-11-22 | 15.320 | 15.410 | 14.600 | 14.670 | 14.453 | 3,983,949 |
| 2024-11-21 | 15.490 | 15.710 | 15.130 | 15.320 | 15.094 | 4,190,809 |
| 2024-11-20 | 15.100 | 15.580 | 15.040 | 15.580 | 15.350 | 5,299,335 |
| 2024-11-19 | 15.820 | 15.820 | 14.650 | 15.240 | 15.015 | 6,982,566 |
| 2024-11-18 | 16.950 | 17.330 | 15.810 | 16.100 | 15.862 | 11,157,930 |
| 2024-11-15 | 15.310 | 16.930 | 15.310 | 16.930 | 16.680 | 6,562,406 |
| 2024-11-14 | 15.710 | 15.890 | 15.340 | 15.390 | 15.163 | 2,111,860 |
| 2024-11-13 | 15.280 | 15.770 | 15.110 | 15.710 | 15.478 | 3,583,400 |
| 2024-11-12 | 15.100 | 15.380 | 15.100 | 15.240 | 15.015 | 2,684,029 |
| 2024-11-11 | 14.970 | 15.160 | 14.840 | 15.100 | 14.877 | 2,171,750 |
| 2024-11-08 | 15.500 | 15.650 | 15.080 | 15.140 | 14.916 | 3,190,329 |
| 2024-11-07 | 14.930 | 15.600 | 14.810 | 15.390 | 15.163 | 5,970,200 |
| 2024-11-06 | 14.610 | 14.970 | 14.510 | 14.940 | 14.719 | 3,233,600 |
| 2024-11-05 | 14.460 | 14.600 | 14.380 | 14.590 | 14.374 | 2,230,500 |
| 2024-11-04 | 14.090 | 14.400 | 14.000 | 14.400 | 14.187 | 2,028,053 |
| 2024-11-01 | 14.040 | 14.320 | 13.920 | 14.060 | 13.852 | 2,122,300 |
| 2024-10-31 | 14.180 | 14.350 | 14.070 | 14.190 | 13.980 | 2,584,900 |
| 2024-10-30 | 14.510 | 14.730 | 14.070 | 14.160 | 13.951 | 2,579,700 |
| 2024-10-29 | 14.990 | 15.300 | 14.550 | 14.580 | 14.364 | 2,586,460 |
| 2024-10-28 | 14.780 | 15.110 | 14.780 | 15.050 | 14.828 | 1,756,229 |
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.