Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	48.000	49.220	47.050	47.130	19.671	3,505,888
2023-04-26	49.480	49.480	46.650	48.570	20.272	4,644,982
2023-04-25	49.610	50.520	48.510	50.040	20.886	4,796,186
2023-04-24	48.400	50.800	47.550	50.200	20.953	6,554,064
2023-04-21	47.640	50.300	47.470	48.150	20.097	7,111,218
2023-04-20	48.000	49.000	46.720	47.100	19.659	5,950,467
2023-04-19	47.000	49.000	45.880	49.000	20.452	6,285,855
2023-04-18	47.400	48.340	46.280	47.320	19.751	4,985,442
2023-04-17	47.370	47.370	45.550	47.060	19.642	5,195,213
2023-04-14	46.180	49.230	44.800	46.800	19.534	10,557,974
2023-04-13	42.720	46.700	42.590	46.700	19.492	7,893,387
2023-04-12	43.500	43.500	42.020	42.580	17.772	5,953,556
2023-04-11	44.300	44.570	43.300	43.960	18.348	4,360,389
2023-04-10	42.090	44.700	41.770	44.600	18.615	5,659,723
2023-04-07	42.500	42.630	42.000	42.000	17.530	2,031,684
2023-04-06	43.000	43.450	41.660	42.230	17.626	3,065,061
2023-04-04	43.230	44.280	42.440	43.220	18.039	2,732,396
2023-04-03	43.760	43.760	42.940	43.510	18.160	2,483,875
2023-03-31	42.510	44.090	42.500	43.640	18.215	3,281,359
2023-03-30	42.410	42.800	41.550	42.390	17.693	2,239,662
2023-03-29	41.970	42.660	41.550	42.400	17.697	2,932,044
2023-03-28	40.250	43.040	40.250	41.980	17.522	4,054,195
2023-03-27	40.890	41.470	40.000	40.470	16.892	2,053,701
2023-03-24	39.930	41.550	39.930	40.860	17.054	2,766,714
2023-03-23	39.770	40.740	39.520	40.070	16.725	2,482,878
2023-03-22	39.420	40.780	39.420	39.660	16.553	1,772,500
2023-03-21	38.920	39.800	38.350	39.420	16.453	1,936,692
2023-03-20	40.000	40.000	38.000	38.630	16.124	3,172,958
2023-03-17	39.880	40.110	39.180	40.000	16.695	1,680,897
2023-03-16	40.080	40.330	39.460	39.550	16.508	1,182,283
2023-03-15	40.380	40.960	39.890	40.110	16.741	992,237
2023-03-14	40.950	40.950	39.740	40.230	16.791	1,606,768
2023-03-13	40.550	40.950	40.310	40.720	16.996	1,078,149
2023-03-10	41.070	41.630	40.400	40.500	16.904	1,939,931
2023-03-09	41.930	42.060	40.730	41.070	17.142	2,222,002
2023-03-08	42.500	42.500	41.500	42.000	17.530	1,488,083
2023-03-07	42.960	44.170	41.800	41.870	17.476	3,646,357
2023-03-06	41.500	43.100	41.260	43.080	17.981	3,934,089
2023-03-03	41.990	42.250	41.150	41.450	17.301	1,970,018
2023-03-02	42.880	42.880	41.750	41.970	17.518	2,672,582
2023-03-01	43.980	43.980	42.470	42.520	17.747	2,559,543
2023-02-28	43.400	43.800	42.510	43.530	18.169	1,692,380
2023-02-27	42.710	44.170	42.200	42.980	17.939	2,901,347
2023-02-24	43.720	43.880	42.810	43.030	17.960	2,391,150
2023-02-23	43.000	45.120	42.890	43.950	18.344	5,100,869
2023-02-22	41.520	43.280	41.520	43.150	18.010	3,377,996
2023-02-21	42.430	42.680	41.340	42.020	17.538	2,434,722
2023-02-20	42.100	42.450	41.060	42.300	17.655	3,184,896
2023-02-17	41.280	43.280	41.280	41.760	17.430	4,966,516
2023-02-16	41.990	43.680	40.800	41.120	17.163	4,653,949
2023-02-15	42.470	42.680	41.770	41.990	17.526	5,085,828
2023-02-14	39.350	42.990	39.080	42.600	17.781	9,160,005
2023-02-13	37.910	39.390	37.900	39.250	16.382	3,985,630
2023-02-10	37.130	38.050	37.130	37.840	15.794	2,642,491
2023-02-09	37.000	37.350	36.720	37.130	15.497	1,782,301
2023-02-08	36.720	37.250	36.580	36.840	15.376	1,643,850
2023-02-07	36.720	36.890	36.320	36.530	15.247	1,267,024
2023-02-06	36.750	37.080	36.410	36.730	15.331	1,035,848
2023-02-03	36.700	37.200	36.560	36.800	15.360	1,645,649
2023-02-02	36.300	37.180	36.210	37.060	15.468	2,884,871

← NewerPage 15 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.