Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	42.310	42.860	42.050	42.390	18.102	1,369,537
2023-07-26	42.000	42.530	41.700	42.300	18.063	1,323,482
2023-07-25	41.910	42.490	41.550	42.230	18.033	1,639,730
2023-07-24	42.220	42.220	41.330	41.780	17.841	1,527,838
2023-07-21	40.850	42.420	40.560	41.900	17.892	2,482,601
2023-07-20	40.960	41.350	40.360	40.850	17.444	1,216,724
2023-07-19	41.460	41.470	40.530	40.760	17.405	1,675,816
2023-07-18	41.500	41.750	41.170	41.330	17.649	989,513
2023-07-17	41.500	41.790	40.800	41.420	17.687	1,365,306
2023-07-14	42.500	42.500	41.470	41.620	17.773	1,551,337
2023-07-13	41.740	42.460	41.500	42.200	18.020	1,256,227
2023-07-12	43.510	43.980	41.500	41.550	17.743	2,800,087
2023-07-11	44.290	44.680	43.800	43.970	18.776	640,341
2023-07-10	44.780	45.180	44.170	44.240	18.891	668,180
2023-07-07	44.350	45.000	44.040	44.560	19.028	579,042
2023-07-06	44.880	45.160	44.250	44.350	18.938	695,220
2023-07-05	45.290	45.650	44.720	44.880	19.165	943,970
2023-07-04	45.770	46.400	44.830	45.480	19.421	1,257,328
2023-07-03	45.340	46.250	45.180	45.780	19.549	1,501,587
2023-06-30	44.660	45.710	44.660	45.350	19.365	777,999
2023-06-29	44.830	45.160	44.450	44.660	19.071	762,331
2023-06-28	44.630	45.110	43.630	44.990	19.212	1,133,653
2023-06-27	43.500	44.800	43.300	44.200	18.874	1,157,427
2023-06-26	45.980	46.220	44.250	44.300	18.490	1,508,417
2023-06-21	46.680	46.940	45.700	45.760	19.099	1,327,568
2023-06-20	46.850	47.100	46.520	46.680	19.483	1,064,429
2023-06-19	47.530	48.360	46.720	46.850	19.554	1,244,577
2023-06-16	48.750	48.900	47.200	47.290	19.738	1,793,304
2023-06-15	49.000	49.790	48.000	48.400	20.201	2,126,102
2023-06-14	49.840	51.840	48.970	48.980	20.443	2,251,591
2023-06-13	49.000	49.850	48.850	49.830	20.798	1,151,353
2023-06-12	49.000	49.420	48.300	49.290	20.573	983,130
2023-06-09	49.470	49.470	48.410	48.570	20.272	967,676
2023-06-08	48.360	49.750	48.250	49.220	20.544	2,240,274
2023-06-07	47.600	48.980	47.450	48.700	20.327	1,622,197
2023-06-06	48.440	49.190	47.700	47.800	19.951	1,221,714
2023-06-05	48.930	49.000	47.620	48.440	20.218	1,584,364
2023-06-02	47.890	49.190	47.430	48.620	20.293	1,641,936
2023-06-01	47.280	49.590	47.230	47.860	19.976	2,467,163
2023-05-31	47.500	47.690	46.750	47.330	19.755	904,380
2023-05-30	47.620	47.620	46.450	47.190	19.696	1,088,775
2023-05-29	46.670	47.800	46.000	47.700	19.909	1,795,825
2023-05-26	47.120	47.370	46.320	46.420	19.375	1,148,878
2023-05-25	47.430	48.200	46.680	47.050	19.638	1,230,446
2023-05-24	47.000	48.000	46.510	47.670	19.897	1,630,705
2023-05-23	47.630	47.970	46.970	47.120	19.667	1,328,684
2023-05-22	45.240	48.320	45.240	47.240	19.717	3,246,376
2023-05-19	44.030	45.760	43.800	45.640	19.049	1,906,485
2023-05-18	44.790	45.100	44.010	44.300	18.490	1,859,830
2023-05-17	45.880	46.770	45.100	45.310	18.912	2,214,597
2023-05-16	44.860	46.190	44.460	45.400	18.949	2,018,976
2023-05-15	44.720	46.110	43.860	45.210	18.870	2,764,473
2023-05-12	44.710	45.500	44.290	44.970	18.770	1,239,497
2023-05-11	44.580	45.680	44.020	44.710	18.661	1,723,504
2023-05-10	44.650	44.850	44.000	44.610	18.619	1,554,847
2023-05-09	45.500	45.500	44.500	44.500	18.574	2,422,482
2023-05-08	48.110	48.350	44.900	45.240	18.882	5,543,779
2023-05-05	48.900	48.950	47.210	47.980	20.026	3,223,129
2023-05-04	47.700	49.650	46.910	49.580	20.694	4,718,310
2023-04-28	47.480	48.370	46.770	47.680	19.901	2,855,074

← NewerPage 14 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.