Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	41.300	43.360	41.300	43.000	18.362	3,470,003
2023-10-26	41.430	41.980	40.930	41.620	17.773	1,953,565
2023-10-25	41.870	42.280	41.360	41.710	17.811	1,795,395
2023-10-24	40.610	41.950	40.130	41.600	17.764	2,590,877
2023-10-23	41.300	42.230	40.120	40.420	17.260	3,372,024
2023-10-20	42.390	43.170	41.010	41.270	17.623	3,035,161
2023-10-19	41.690	43.860	41.060	42.330	18.076	4,917,835
2023-10-18	42.500	43.280	40.950	40.950	17.487	3,912,970
2023-10-17	40.900	41.300	40.620	41.240	17.610	1,405,128
2023-10-16	40.850	41.380	40.270	40.830	17.435	1,716,251
2023-10-13	40.990	41.390	40.360	40.840	17.440	1,331,804
2023-10-12	41.010	41.860	40.650	41.190	17.589	1,170,912
2023-10-11	40.650	41.180	40.110	40.980	17.499	1,256,016
2023-10-10	41.360	41.750	40.300	40.440	17.269	1,485,287
2023-10-09	40.860	41.450	40.440	41.300	17.636	1,701,356
2023-09-28	40.620	41.340	40.550	40.860	17.448	1,139,157
2023-09-27	39.900	40.680	39.880	40.530	17.307	1,249,241
2023-09-26	40.300	40.620	39.880	39.880	17.030	958,389
2023-09-25	40.950	40.950	40.010	40.290	17.205	1,178,444
2023-09-22	39.510	40.770	39.230	40.680	17.371	1,647,313
2023-09-21	40.120	40.520	39.410	39.500	16.867	1,730,437
2023-09-20	39.980	40.900	39.800	40.400	17.252	2,257,297
2023-09-19	42.000	42.130	40.180	40.280	17.200	3,902,197
2023-09-18	40.500	43.480	40.230	42.480	18.140	3,945,144
2023-09-15	41.110	41.400	40.450	40.620	17.346	1,176,416
2023-09-14	41.260	41.270	40.500	40.610	17.341	1,236,539
2023-09-13	41.700	42.260	40.910	41.330	17.649	1,149,488
2023-09-12	41.310	42.100	41.160	41.690	17.803	1,221,508
2023-09-11	40.280	41.750	40.110	41.300	17.636	1,925,411
2023-09-08	40.590	40.590	39.990	40.220	17.175	945,452
2023-09-07	41.440	41.750	40.380	40.620	17.346	1,839,899
2023-09-06	41.560	41.940	41.220	41.590	17.760	899,301
2023-09-05	42.070	42.180	41.420	41.600	17.764	1,359,960
2023-09-04	42.350	42.570	41.330	42.050	17.956	2,540,608
2023-09-01	41.800	43.080	41.550	42.480	18.140	2,553,736
2023-08-31	41.280	41.980	40.700	41.560	17.747	1,749,649
2023-08-30	40.810	41.740	40.800	41.280	17.628	1,557,055
2023-08-29	40.380	41.090	39.590	41.000	17.508	2,153,409
2023-08-28	42.140	42.230	39.820	40.020	17.089	1,591,772
2023-08-25	40.480	40.580	39.220	39.670	16.940	1,271,277
2023-08-24	39.790	40.840	39.520	40.670	17.367	1,372,046
2023-08-23	40.310	40.500	39.580	39.850	17.017	1,041,987
2023-08-22	40.990	41.320	39.500	40.210	17.171	1,563,776
2023-08-21	39.880	41.680	39.870	40.530	17.307	1,912,711
2023-08-18	41.100	41.800	39.880	39.900	17.038	1,893,211
2023-08-17	40.660	41.230	40.120	41.100	17.551	1,698,248
2023-08-16	41.200	41.880	40.600	40.710	17.384	1,569,543
2023-08-15	42.300	42.320	41.000	41.450	17.700	1,842,636
2023-08-14	43.060	43.100	41.810	42.060	17.961	2,278,185
2023-08-11	44.000	44.500	43.200	43.200	18.447	1,858,302
2023-08-10	43.500	44.060	43.060	43.950	18.768	2,014,536
2023-08-09	44.000	44.190	42.750	43.700	18.661	2,941,712
2023-08-08	44.170	45.000	41.500	43.800	18.704	4,748,338
2023-08-07	44.190	44.400	42.930	43.330	18.503	3,248,361
2023-08-04	45.590	45.610	43.770	44.150	18.853	3,970,239
2023-08-03	44.320	46.180	44.020	45.650	19.494	4,195,507
2023-08-02	43.810	45.000	43.090	44.340	18.934	2,613,905
2023-08-01	43.890	44.950	43.580	43.800	18.704	2,450,867
2023-07-31	43.370	44.500	43.060	43.760	18.687	1,623,181
2023-07-28	42.260	43.180	42.170	43.000	18.362	1,214,287

← NewerPage 13 of 21 · 1,212 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.