Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	36.300	37.180	36.210	37.060	15.468	2,884,871
2023-02-01	35.880	36.360	35.630	36.290	15.147	1,686,507
2023-01-31	35.790	36.380	35.510	35.870	14.972	1,587,114
2023-01-30	35.730	36.250	35.610	35.710	14.905	1,845,858
2023-01-20	34.980	35.320	34.880	35.240	14.709	1,306,699
2023-01-19	34.880	35.150	34.350	35.080	14.642	1,239,833
2023-01-18	35.030	35.230	34.720	34.780	14.517	1,366,523
2023-01-17	35.410	35.530	35.040	35.130	14.663	1,597,064
2023-01-16	34.560	35.900	34.350	35.470	14.805	3,003,175
2023-01-13	34.040	34.720	33.940	34.490	14.396	1,762,266
2023-01-12	34.730	35.070	33.930	34.040	14.208	2,407,299
2023-01-11	35.550	35.550	34.670	34.730	14.496	1,989,979
2023-01-10	36.070	36.190	35.250	35.580	14.851	1,916,731
2023-01-09	35.390	36.240	35.340	36.070	15.055	3,074,600
2023-01-06	36.750	36.780	34.990	35.200	14.692	4,866,070
2023-01-05	36.360	37.590	36.010	36.760	15.343	3,854,697
2023-01-04	36.710	37.100	36.220	36.530	15.247	3,340,025
2023-01-03	38.180	38.180	36.610	37.010	15.447	4,814,862
2022-12-30	36.460	38.380	36.220	38.350	16.007	3,214,602
2022-12-29	36.900	37.400	36.100	36.470	15.222	1,784,484
2022-12-28	37.770	38.090	36.840	36.950	15.422	2,089,266
2022-12-27	37.480	38.480	36.380	38.090	15.898	2,928,464
2022-12-26	37.120	38.680	37.110	37.480	15.644	2,360,666
2022-12-23	36.720	37.900	36.540	37.110	15.489	2,006,068
2022-12-22	37.040	38.330	36.760	37.000	15.443	2,133,459
2022-12-21	36.640	37.700	36.520	37.000	15.443	2,203,616
2022-12-20	37.410	37.930	36.300	36.460	15.218	2,079,952
2022-12-19	38.130	38.790	37.300	37.570	15.681	2,312,887
2022-12-16	38.110	38.710	37.710	38.110	15.906	2,527,633
2022-12-15	40.500	40.500	38.250	38.410	16.032	4,443,729
2022-12-14	39.130	40.600	39.000	40.180	16.770	4,994,936
2022-12-13	37.790	40.390	37.530	39.490	16.482	4,632,206
2022-12-12	38.090	38.780	37.600	38.010	15.865	2,339,862
2022-12-09	38.300	38.450	37.420	38.290	15.982	3,398,427
2022-12-08	38.560	39.130	37.800	38.150	15.923	3,619,558
2022-12-07	38.100	39.400	37.770	38.750	16.174	3,269,070
2022-12-06	38.350	39.890	38.150	38.390	16.023	3,835,513
2022-12-05	38.040	39.330	37.600	38.720	16.161	4,085,531
2022-12-02	36.990	38.530	36.880	38.000	15.861	4,623,735
2022-12-01	36.180	38.380	36.100	37.370	15.598	4,935,993
2022-11-30	36.210	36.580	35.410	35.550	14.838	1,662,924
2022-11-29	36.710	37.190	36.010	36.200	15.109	2,764,106
2022-11-28	36.000	36.300	35.190	36.080	15.059	1,663,326
2022-11-25	37.190	37.500	36.010	36.240	15.126	1,780,134
2022-11-24	36.510	37.650	36.320	37.180	15.518	1,912,935
2022-11-23	37.500	37.680	36.400	36.550	15.255	1,942,433
2022-11-22	38.260	38.260	37.340	37.700	15.735	2,750,297
2022-11-21	37.500	38.180	36.370	37.990	15.856	4,072,048
2022-11-18	36.100	38.080	35.800	37.750	15.756	6,125,710
2022-11-17	34.550	36.500	34.260	36.340	15.168	5,107,004
2022-11-16	34.080	34.720	33.930	34.380	14.350	2,015,857
2022-11-15	33.720	34.240	33.560	34.080	14.224	1,642,160
2022-11-14	33.550	34.160	33.500	33.750	14.087	1,649,566
2022-11-11	33.800	34.160	33.420	33.560	14.007	2,238,089
2022-11-10	32.800	33.450	32.650	33.260	13.882	1,646,178
2022-11-09	33.140	33.440	32.810	32.940	13.749	1,129,023
2022-11-08	33.450	33.610	32.880	33.140	13.832	1,394,918
2022-11-07	32.850	33.580	32.800	33.460	13.966	2,246,625
2022-11-04	32.550	33.220	32.290	33.020	13.782	2,282,934
2022-11-03	31.910	32.510	31.720	32.380	13.515	1,470,070

← NewerPage 16 of 21 · 1,217 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.