Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	43.140	43.590	42.200	42.490	18.144	1,729,156
2024-04-24	43.220	43.590	42.400	43.590	18.614	1,873,940
2024-04-23	43.420	43.950	43.300	43.390	18.529	1,595,536
2024-04-22	43.950	45.500	43.250	43.600	18.618	2,400,408
2024-04-19	42.960	44.300	42.360	43.990	18.785	4,127,670
2024-04-18	41.840	44.380	41.500	44.250	18.896	3,962,787
2024-04-17	41.800	42.000	41.200	41.980	17.926	1,625,034
2024-04-16	41.800	42.480	40.600	41.200	17.593	3,038,112
2024-04-15	42.300	43.490	41.550	42.000	17.935	3,950,199
2024-04-12	42.050	42.830	41.660	41.680	17.798	1,828,007
2024-04-11	41.400	42.660	41.010	41.930	17.905	2,064,610
2024-04-10	41.850	42.480	40.810	41.540	17.739	2,683,927
2024-04-09	41.680	42.080	40.810	41.600	17.764	4,431,476
2024-04-08	41.800	43.500	41.450	42.970	18.349	3,214,011
2024-04-03	41.090	42.050	40.900	41.760	17.832	1,985,508
2024-04-02	41.300	41.310	40.680	41.100	17.551	1,618,723
2024-04-01	40.700	41.300	40.470	41.060	17.534	2,275,984
2024-03-29	40.990	40.990	39.860	40.690	17.376	1,203,091
2024-03-28	39.470	41.280	39.060	40.950	17.487	2,039,940
2024-03-27	40.200	41.600	39.630	39.700	16.953	2,401,284
2024-03-26	39.900	40.330	39.300	39.950	17.060	1,285,865
2024-03-25	40.150	41.000	39.390	39.830	17.008	1,529,409
2024-03-22	40.800	41.110	39.700	40.260	17.192	1,216,637
2024-03-21	40.740	41.270	40.400	40.930	17.478	914,599
2024-03-20	40.000	40.980	39.730	40.890	17.461	1,625,068
2024-03-19	40.210	40.560	39.990	40.000	17.081	995,176
2024-03-18	39.990	40.370	39.600	40.330	17.222	1,245,069
2024-03-15	39.300	40.190	39.120	40.000	17.081	1,192,810
2024-03-14	39.670	40.400	38.850	39.410	16.829	1,141,274
2024-03-13	39.590	39.970	39.350	39.510	16.872	1,138,812
2024-03-12	37.980	40.390	37.820	39.840	17.013	2,762,413
2024-03-11	37.100	38.220	37.090	38.090	16.265	1,571,256
2024-03-08	36.820	37.220	36.710	37.100	15.843	1,023,387
2024-03-07	36.800	37.370	36.630	36.860	15.740	1,184,759
2024-03-06	37.110	37.360	36.250	36.800	15.714	1,247,334
2024-03-05	36.880	37.780	36.880	37.120	15.851	1,292,428
2024-03-04	37.780	38.090	37.200	37.860	16.167	1,597,089
2024-03-01	37.100	38.100	36.850	37.870	16.171	2,131,534
2024-02-29	36.310	37.180	36.080	37.100	15.843	2,653,470
2024-02-28	37.720	39.460	36.690	36.690	15.667	4,109,339
2024-02-27	38.160	38.400	37.040	37.770	16.129	3,809,402
2024-02-26	35.900	36.500	35.600	36.150	15.437	1,670,067
2024-02-23	35.500	35.960	35.260	35.930	15.343	1,376,621
2024-02-22	35.130	35.750	34.940	35.640	15.219	1,214,969
2024-02-21	34.670	35.980	34.210	35.500	15.159	2,170,748
2024-02-20	34.430	35.090	34.020	34.990	14.942	1,215,066
2024-02-19	34.570	35.920	34.330	34.800	14.860	2,685,871
2024-02-08	31.420	34.380	31.040	34.150	14.583	3,329,167
2024-02-07	32.060	32.810	30.810	31.370	13.396	2,749,116
2024-02-06	30.230	32.590	29.020	32.050	13.686	3,100,671
2024-02-05	33.030	33.570	30.000	30.920	13.204	3,210,558
2024-02-02	33.650	35.180	32.510	33.580	14.339	1,807,411
2024-02-01	34.230	34.630	33.060	33.650	14.369	1,452,166
2024-01-31	35.840	36.000	34.120	34.230	14.617	1,741,560
2024-01-30	37.480	37.480	35.700	35.880	15.322	1,381,130
2024-01-29	37.680	38.410	36.920	37.190	15.881	1,632,437
2024-01-26	37.800	38.600	37.550	37.700	16.099	1,426,434
2024-01-25	36.780	38.380	36.700	37.950	16.206	2,142,155
2024-01-24	36.390	37.230	35.370	36.780	15.706	1,771,683
2024-01-23	36.120	36.470	35.000	36.200	15.458	1,945,310

← NewerPage 11 of 21 · 1,216 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.