Zuming Bean Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.650	25.200	23.880	24.700	24.700	2,826,100
2026-10-16	24.650	25.280	24.350	25.040	25.040	2,584,100
2026-10-15	25.050	25.110	24.080	24.520	24.520	2,532,100
2026-10-14	25.500	25.630	25.100	25.150	25.150	1,473,900
2026-10-13	25.900	26.300	24.280	25.630	25.630	3,582,121
2026-10-12	25.040	26.400	24.600	26.030	26.030	3,616,300
2026-10-09	25.570	25.570	24.130	25.040	25.040	3,447,000
2026-10-08	25.900	25.980	24.300	25.470	25.470	5,312,200
2026-09-30	25.850	26.250	25.460	25.790	25.790	2,253,900
2026-09-29	26.440	26.780	25.820	25.830	25.830	2,419,900
2026-09-28	26.870	27.300	26.140	26.220	26.220	2,420,300
2026-09-24	27.340	27.440	26.650	26.870	26.870	2,529,500
2026-09-23	27.330	27.740	27.080	27.270	27.270	3,447,383
2026-09-22	25.900	27.970	25.450	27.560	27.560	5,628,900
2026-09-21	26.010	26.510	25.920	25.950	25.950	2,578,050
2026-09-18	25.420	26.260	25.420	26.180	26.180	2,417,900
2026-09-17	25.360	25.650	25.000	25.420	25.420	1,579,100
2026-09-16	25.080	25.600	24.680	25.430	25.430	1,797,700
2026-09-15	24.990	25.390	24.830	24.930	24.930	2,194,800
2026-09-14	24.680	25.200	24.160	25.090	25.090	2,476,000
2026-09-11	25.640	26.050	24.120	24.600	24.600	3,943,900
2026-09-10	26.400	26.450	25.600	25.830	25.830	2,465,400
2026-09-09	26.440	26.580	25.770	26.090	26.090	3,341,600
2026-09-08	26.400	26.790	26.100	26.510	26.510	3,887,600
2026-09-07	24.900	26.550	24.870	26.410	26.410	5,893,950
2026-09-04	24.250	25.000	24.000	24.740	24.740	3,824,200
2026-09-03	24.380	24.700	24.000	24.000	24.000	2,068,000
2026-09-02	23.880	24.450	23.550	24.200	24.200	3,741,800
2026-09-01	24.110	24.630	23.880	23.880	23.880	4,960,900
2026-08-31	23.840	24.410	23.330	24.230	24.230	7,674,097
2026-08-28	21.870	24.110	21.760	24.110	24.110	6,546,239
2026-08-27	21.780	22.180	21.740	21.920	21.920	2,663,332
2026-08-26	22.510	23.480	21.860	21.920	21.920	3,747,103
2026-08-25	21.600	22.190	21.550	22.040	22.040	2,316,700
2026-08-24	21.710	22.120	21.380	21.800	21.800	1,921,700
2026-08-21	21.850	22.050	21.330	21.680	21.680	2,553,700
2026-08-20	22.200	22.520	21.730	21.970	21.970	2,355,603
2026-08-19	22.680	23.270	21.930	21.960	21.960	4,045,700
2026-08-18	22.000	23.090	22.000	22.840	22.840	4,169,400
2026-08-17	21.990	22.700	21.660	22.060	22.060	3,543,900
2026-08-14	22.550	22.700	21.800	21.980	21.980	3,271,900
2026-08-13	23.100	23.210	22.530	22.550	22.550	2,414,400
2026-08-12	22.960	23.300	22.900	23.000	23.000	2,121,469
2026-08-11	22.800	23.210	22.700	22.960	22.960	2,305,029
2026-08-10	22.770	23.200	22.000	22.970	22.970	3,610,400
2026-08-07	22.130	22.970	21.700	22.640	22.640	4,351,200
2026-08-06	21.690	22.470	21.600	22.130	22.130	4,508,402
2026-08-05	21.070	21.770	20.990	21.730	21.730	3,694,097
2026-08-04	21.050	21.390	20.770	21.050	21.050	4,143,546
2026-08-03	21.300	21.540	20.370	20.910	20.910	4,667,739
2026-07-31	20.330	21.570	20.330	21.210	21.210	4,243,000
2026-07-30	21.220	21.880	20.530	20.570	20.570	4,175,600
2026-07-29	23.110	23.300	21.000	21.310	21.310	4,674,100
2026-07-28	22.850	23.350	22.210	23.010	23.010	5,128,700
2026-07-27	20.600	22.610	20.600	22.610	22.610	3,704,385
2026-07-24	20.640	20.850	20.170	20.550	20.550	1,832,513
2026-07-23	20.010	21.250	19.670	20.780	20.780	3,969,712
2026-07-22	20.560	21.100	19.790	20.120	20.120	4,048,421
2026-07-21	20.950	21.660	18.980	20.660	20.660	6,245,900
2026-07-20	22.010	22.300	20.670	20.950	20.950	5,580,628

Page 1 of 1 · 60 trading days

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.