Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.550	14.790	14.550	14.780	14.562	1,224,600
2024-10-24	14.610	14.710	14.520	14.530	14.315	935,800
2024-10-23	14.600	14.810	14.400	14.660	14.443	2,710,200
2024-10-22	14.300	15.200	14.300	15.000	14.778	2,998,100
2024-10-21	14.450	14.470	14.220	14.360	14.148	1,489,600
2024-10-18	14.300	14.560	14.220	14.450	14.236	1,319,200
2024-10-17	14.230	14.470	14.170	14.310	14.098	1,119,400
2024-10-16	14.180	14.310	13.980	14.160	13.951	844,900
2024-10-15	14.510	14.620	14.120	14.180	13.970	789,500
2024-10-14	14.490	14.490	14.160	14.460	14.246	856,300
2024-10-11	14.770	14.930	14.120	14.280	14.069	1,173,600
2024-10-10	14.810	15.040	14.500	14.780	14.562	1,284,100
2024-10-09	15.840	15.890	14.610	14.680	14.463	2,367,600
2024-10-08	17.150	17.150	15.680	15.900	15.665	3,718,477
2024-09-30	15.110	15.880	14.700	15.680	15.448	3,374,399
2024-09-27	14.480	15.050	14.090	14.680	14.463	2,836,728
2024-09-26	13.410	14.340	13.410	14.250	14.039	1,235,531
2024-09-25	13.500	13.630	13.340	13.470	13.271	1,213,500
2024-09-24	13.160	13.360	13.120	13.310	13.113	754,500
2024-09-23	13.090	13.140	12.850	13.090	12.897	423,800
2024-09-20	13.000	13.090	12.860	13.020	12.828	583,400
2024-09-19	12.900	13.200	12.610	12.990	12.798	1,093,829
2024-09-18	13.000	13.020	12.420	12.620	12.433	975,000
2024-09-13	13.150	13.270	12.950	13.080	12.887	523,500
2024-09-12	13.210	13.650	13.150	13.230	13.034	648,900
2024-09-11	13.240	13.420	13.060	13.270	13.074	836,600
2024-09-10	13.200	13.620	13.200	13.330	13.133	1,236,100
2024-09-09	12.960	13.220	12.830	13.200	13.005	442,309
2024-09-06	13.130	13.150	12.880	12.950	12.759	631,300
2024-09-05	13.250	13.290	13.110	13.130	12.936	346,700
2024-09-04	13.200	13.330	13.110	13.190	12.995	372,796
2024-09-03	13.130	13.280	13.020	13.250	13.054	536,200
2024-09-02	13.000	13.250	12.930	13.130	12.936	949,600
2024-08-30	13.040	13.170	12.700	12.990	12.798	836,600
2024-08-29	12.900	13.160	12.820	12.870	12.680	731,200
2024-08-28	12.900	13.160	12.760	13.000	12.808	507,000
2024-08-27	12.870	13.100	12.780	12.860	12.670	457,700
2024-08-26	12.800	13.180	12.770	12.870	12.680	690,000
2024-08-23	12.930	13.000	12.670	12.800	12.611	384,800
2024-08-22	13.060	13.250	12.900	12.900	12.709	371,200
2024-08-21	13.140	13.220	12.980	13.050	12.857	481,300
2024-08-20	13.740	13.740	13.180	13.250	13.054	777,500
2024-08-19	13.500	13.930	13.470	13.470	13.271	568,200
2024-08-16	13.720	13.790	13.450	13.450	13.251	349,600
2024-08-15	13.700	13.830	13.610	13.680	13.478	313,900
2024-08-14	13.810	13.870	13.690	13.730	13.527	339,396
2024-08-13	13.760	13.770	13.530	13.740	13.537	428,400
2024-08-12	13.820	13.960	13.630	13.740	13.537	390,000
2024-08-09	14.000	14.170	13.800	13.810	13.606	582,696
2024-08-08	13.740	14.050	13.600	14.010	13.803	603,000
2024-08-07	13.750	13.800	13.580	13.740	13.537	316,300
2024-08-06	13.440	13.750	13.440	13.750	13.547	474,000
2024-08-05	13.570	13.830	13.330	13.380	13.182	521,210
2024-08-02	13.600	13.830	13.540	13.600	13.399	378,800
2024-08-01	13.880	13.970	13.580	13.630	13.429	554,400
2024-07-31	13.330	13.900	13.330	13.890	13.685	703,000
2024-07-30	13.280	13.420	13.210	13.400	13.202	359,300
2024-07-29	13.280	13.380	13.200	13.270	13.074	276,800
2024-07-26	13.230	13.440	13.190	13.280	13.084	393,700
2024-07-25	13.020	13.380	12.960	13.220	13.025	517,600

← NewerPage 9 of 21 · 1,212 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.