Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	39.030	39.370	35.820	36.410	15.548	2,517,715
2024-01-19	39.590	40.030	39.110	39.430	16.838	1,381,909
2024-01-18	41.360	41.360	38.720	39.600	16.910	2,786,390
2024-01-17	42.200	42.370	41.140	41.150	17.572	1,106,932
2024-01-16	42.210	42.690	41.510	42.200	18.020	1,316,985
2024-01-15	42.180	42.750	41.730	42.180	18.012	1,312,963
2024-01-12	41.640	43.040	41.630	42.130	17.990	2,566,861
2024-01-11	40.880	42.080	40.500	41.720	17.815	1,297,085
2024-01-10	40.500	41.200	39.780	40.780	17.414	1,281,843
2024-01-09	40.130	40.680	39.860	40.300	17.209	870,730
2024-01-08	40.780	40.980	40.000	40.020	17.089	1,236,116
2024-01-05	41.700	42.050	40.720	40.850	17.444	1,278,176
2024-01-04	41.960	42.050	41.300	41.970	17.922	1,056,387
2024-01-03	42.180	42.180	41.590	41.960	17.918	912,988
2024-01-02	41.260	42.280	41.260	41.990	17.931	1,464,540
2023-12-29	41.040	41.660	40.950	41.270	17.623	1,448,239
2023-12-28	40.670	41.250	40.200	41.030	17.521	1,338,153
2023-12-27	39.210	40.670	39.000	40.490	17.290	1,714,551
2023-12-26	39.940	40.380	39.160	39.210	16.744	1,284,383
2023-12-25	40.000	40.490	39.680	39.910	17.042	1,004,512
2023-12-22	40.680	40.960	39.900	40.000	17.081	1,328,499
2023-12-21	40.650	40.880	39.900	40.860	17.448	1,443,370
2023-12-20	41.680	41.680	40.500	40.520	17.303	1,060,788
2023-12-19	41.150	41.470	40.880	41.270	17.623	1,101,475
2023-12-18	41.290	41.750	40.880	40.970	17.495	1,174,263
2023-12-15	41.630	42.090	41.390	41.640	17.781	1,292,180
2023-12-14	42.460	42.590	41.190	41.290	17.632	1,308,729
2023-12-13	42.820	43.300	42.200	42.250	18.042	1,275,492
2023-12-12	42.640	43.350	42.580	43.060	18.388	1,394,982
2023-12-11	43.040	43.200	42.030	42.550	18.170	2,719,933
2023-12-08	44.900	44.990	43.120	43.320	18.499	3,267,387
2023-12-07	44.660	44.890	43.540	44.830	19.143	2,048,586
2023-12-06	44.650	45.190	43.850	44.460	18.985	2,559,420
2023-12-05	44.130	46.180	44.050	44.830	19.143	3,742,484
2023-12-04	44.750	44.790	43.850	44.350	18.938	1,790,769
2023-12-01	44.010	44.490	43.810	44.330	18.930	1,845,111
2023-11-30	43.880	44.240	43.440	43.940	18.763	1,453,910
2023-11-29	43.820	44.260	43.610	44.000	18.789	1,434,690
2023-11-28	44.300	44.300	43.400	44.100	18.832	1,604,046
2023-11-27	43.760	44.190	43.300	44.190	18.870	1,681,791
2023-11-24	42.960	44.120	42.910	43.730	18.674	2,196,175
2023-11-23	43.600	43.730	42.920	43.200	18.447	1,525,717
2023-11-22	43.360	44.110	43.210	43.600	18.618	2,165,349
2023-11-21	43.010	43.850	42.800	43.380	18.524	1,505,366
2023-11-20	42.820	43.450	42.510	43.030	18.375	1,437,864
2023-11-17	42.480	43.020	42.380	42.900	18.319	818,008
2023-11-16	43.310	43.310	42.430	42.470	18.136	1,236,116
2023-11-15	42.900	43.460	42.770	43.350	18.511	1,552,395
2023-11-14	42.800	43.160	42.410	42.690	18.230	1,176,205
2023-11-13	43.020	43.170	42.430	42.800	18.277	1,168,456
2023-11-10	42.970	43.250	42.750	43.040	18.379	884,567
2023-11-09	43.300	43.880	42.910	43.160	18.430	1,089,408
2023-11-08	43.730	43.870	43.160	43.470	18.563	1,155,850
2023-11-07	43.760	43.940	43.040	43.770	18.691	1,304,476
2023-11-06	44.010	44.240	43.550	43.770	18.691	1,610,937
2023-11-03	43.640	44.260	43.230	43.830	18.716	1,332,225
2023-11-02	44.050	44.200	43.200	43.380	18.524	1,670,183
2023-11-01	43.780	44.590	43.330	44.280	18.909	3,103,074
2023-10-31	43.210	43.650	42.960	43.220	18.456	1,616,752
2023-10-30	42.550	43.300	42.450	43.200	18.447	2,098,439

← NewerPage 12 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.