Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	26.030	26.130	25.250	25.250	16.260	1,209,947
2024-07-22	26.100	26.220	25.850	25.970	16.724	936,635
2024-07-19	25.700	26.290	25.600	26.200	16.872	1,148,822
2024-07-18	25.410	26.040	25.130	25.960	16.718	1,183,492
2024-07-17	25.220	25.740	25.020	25.540	16.447	1,122,138
2024-07-16	26.240	26.240	25.010	25.220	16.241	1,712,066
2024-07-15	26.270	26.620	26.010	26.250	16.904	1,384,463
2024-07-12	27.420	27.420	26.370	26.510	17.072	1,420,328
2024-07-11	26.990	27.490	26.720	27.240	17.542	1,247,807
2024-07-10	26.340	27.200	26.010	26.600	17.130	1,386,819
2024-07-09	26.150	26.510	25.610	26.320	16.949	1,316,204
2024-07-08	26.530	26.700	26.050	26.110	16.814	1,042,504
2024-07-05	26.720	27.170	25.940	26.740	17.220	1,572,486
2024-07-04	27.910	27.910	26.600	26.720	17.207	1,274,452
2024-07-03	28.030	28.480	27.570	27.740	17.864	1,344,662
2024-07-02	28.300	28.460	27.800	28.030	18.051	633,646
2024-07-01	27.650	28.380	27.510	28.300	18.224	1,146,476
2024-06-28	28.500	28.750	27.680	27.780	17.890	1,827,981
2024-06-27	29.280	29.400	28.510	28.560	18.392	1,014,169
2024-06-26	27.820	29.490	27.750	29.280	18.856	1,828,031
2024-06-25	27.480	28.220	27.480	27.900	17.967	890,023
2024-06-24	28.400	28.400	27.590	27.740	17.864	947,609
2024-06-21	28.590	28.890	28.450	28.550	18.385	604,389
2024-06-20	28.910	29.570	28.510	28.670	18.463	1,162,067
2024-06-19	29.360	29.590	28.750	29.150	18.772	1,087,666
2024-06-18	29.480	29.670	29.150	29.220	18.817	741,295
2024-06-17	30.230	30.400	29.400	29.480	18.984	1,158,618
2024-06-14	29.800	30.560	29.800	30.410	19.583	1,346,333
2024-06-13	29.800	30.120	29.310	29.990	19.313	1,023,748
2024-06-12	29.500	30.310	29.470	29.970	19.300	931,957
2024-06-11	29.480	29.700	28.830	29.500	18.997	1,183,402
2024-06-07	29.700	29.980	29.140	29.400	18.933	1,141,005
2024-06-06	29.960	30.280	29.130	29.500	18.997	1,588,146
2024-06-05	30.980	31.200	29.910	29.980	19.306	1,535,938
2024-06-04	31.010	31.330	30.740	30.960	19.937	1,526,366
2024-06-03	31.010	31.780	30.920	31.120	20.040	1,871,388
2024-05-31	31.990	32.410	31.020	31.110	20.034	1,665,420
2024-05-30	32.350	32.480	31.810	31.990	20.601	824,060
2024-05-29	31.730	32.450	31.600	32.390	20.858	1,002,140
2024-05-28	32.150	32.260	31.720	31.800	20.478	793,484
2024-05-27	32.090	32.250	31.500	32.150	20.704	1,218,083
2024-05-24	32.010	32.670	32.010	32.250	20.768	1,360,195
2024-05-23	33.500	33.890	32.080	32.080	20.659	2,095,440
2024-05-22	33.530	34.280	33.090	33.500	21.573	3,160,489
2024-05-21	31.710	33.580	31.500	33.220	21.393	2,605,469
2024-05-20	30.960	31.860	30.800	31.760	20.453	1,184,379
2024-05-17	31.140	31.490	30.850	31.060	20.002	1,269,348
2024-05-16	30.970	31.480	30.810	31.130	20.047	1,376,487
2024-05-15	31.000	31.490	30.950	30.960	19.937	1,276,209
2024-05-14	30.900	31.490	30.610	31.200	20.092	1,546,214
2024-05-13	46.740	46.750	45.730	45.820	19.566	1,988,647
2024-05-10	48.120	48.140	46.510	46.750	19.963	2,074,301
2024-05-09	47.080	48.060	46.870	47.980	20.489	1,623,184
2024-05-08	47.900	48.050	46.580	46.760	19.968	2,267,600
2024-05-07	46.300	48.290	46.000	48.070	20.527	3,106,876
2024-05-06	45.500	46.290	45.300	46.230	19.741	1,986,505
2024-04-30	44.270	45.070	44.130	44.860	19.156	1,551,163
2024-04-29	43.300	44.600	43.300	44.560	19.028	1,690,068
2024-04-26	42.110	43.500	42.110	43.410	18.537	1,507,301
2024-04-25	43.140	43.590	42.200	42.490	18.144	1,729,156

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.0000 CNY
2025-05-16	0.8000 CNY
2024-12-27	0.2000 CNY
2024-05-14	1.4600 CNY
2023-06-27	1.0000 CNY
2022-06-29	0.5000 CNY
2021-06-18	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.