Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	30.400	31.970	30.400	31.830	13.285	2,520,220
2022-10-31	30.270	31.060	30.220	30.500	12.730	2,614,714
2022-10-28	32.200	32.240	30.150	30.340	12.663	4,868,420
2022-10-27	32.550	32.780	32.000	32.260	13.465	2,192,580
2022-10-26	33.110	33.600	32.370	32.440	13.540	3,723,924
2022-10-25	33.300	33.730	32.510	32.820	13.699	1,837,722
2022-10-24	34.000	34.380	33.350	33.680	14.057	2,223,484
2022-10-21	35.400	35.580	33.700	33.700	14.066	2,762,584
2022-10-20	35.260	35.890	35.030	35.100	14.650	1,995,032
2022-10-19	37.050	37.190	35.360	35.440	14.792	2,220,594
2022-10-18	37.400	37.560	36.400	37.270	15.556	1,581,388
2022-10-17	37.000	37.880	36.620	37.100	15.485	1,752,240
2022-10-14	36.500	37.130	36.310	37.000	15.443	1,776,050
2022-10-13	34.870	36.790	34.620	36.490	15.230	2,013,689
2022-10-12	35.500	36.000	33.990	35.300	14.734	1,848,532
2022-10-11	35.140	35.990	33.810	35.520	14.825	1,738,185
2022-10-10	37.010	37.270	35.090	35.160	14.675	2,070,836
2022-09-30	36.880	37.660	36.500	36.630	15.289	1,618,370
2022-09-29	38.210	38.500	36.800	37.120	15.493	1,965,422
2022-09-28	37.780	38.790	37.120	37.120	15.493	2,410,809
2022-09-27	36.440	37.780	35.810	37.640	15.710	2,524,299
2022-09-26	35.260	37.080	35.160	36.610	15.280	3,133,872
2022-09-23	38.370	38.400	35.070	35.070	14.638	3,609,185
2022-09-22	38.470	39.370	38.010	38.210	15.948	2,023,216
2022-09-21	39.000	39.260	38.300	38.680	16.144	1,733,187
2022-09-20	37.190	39.300	37.190	39.250	16.382	3,148,426
2022-09-19	36.620	37.300	36.280	37.190	15.523	1,475,176
2022-09-16	38.240	38.310	36.860	36.860	15.385	2,050,762
2022-09-15	38.560	38.880	37.580	38.240	15.961	1,869,678
2022-09-14	37.400	38.990	37.210	38.410	16.032	2,469,903
2022-09-13	36.920	38.400	36.860	37.810	15.781	2,110,580
2022-09-09	36.480	37.250	36.250	36.920	15.410	1,599,852
2022-09-08	37.620	37.620	36.200	36.200	15.109	1,777,547
2022-09-07	37.950	37.950	36.730	37.230	15.539	2,035,162
2022-09-06	36.950	37.990	36.330	37.940	15.836	2,840,229
2022-09-05	37.900	37.900	36.200	36.560	15.260	3,347,879
2022-09-02	39.340	39.680	37.800	37.890	15.815	4,327,044
2022-09-01	38.800	41.200	38.010	39.850	16.633	5,429,819
2022-08-31	39.900	39.900	38.050	38.590	16.107	4,307,771
2022-08-30	38.440	40.500	37.830	40.400	16.862	4,913,368
2022-08-29	38.400	38.980	37.580	37.830	15.790	2,931,303
2022-08-26	38.960	39.340	37.700	38.600	16.111	2,579,451
2022-08-25	38.090	38.700	36.700	38.700	16.153	2,701,799
2022-08-24	37.910	38.450	37.420	37.870	15.806	2,077,691
2022-08-23	38.210	38.210	37.090	37.830	15.790	1,867,299
2022-08-22	36.750	38.200	36.570	37.840	15.794	2,624,389
2022-08-19	37.730	37.800	36.880	36.970	15.431	1,589,655
2022-08-18	38.470	38.470	37.100	37.590	15.689	1,856,820
2022-08-17	38.110	38.660	37.720	38.230	15.957	1,712,377
2022-08-16	38.800	39.150	37.960	38.190	15.940	2,229,147
2022-08-15	37.070	39.570	36.520	39.020	16.286	5,326,115
2022-08-12	37.020	37.330	36.690	36.900	15.401	2,136,461
2022-08-11	37.500	37.500	36.810	37.020	15.452	3,619,105
2022-08-10	36.460	37.600	36.450	37.250	15.548	4,296,238
2022-08-09	35.150	37.490	35.150	36.900	15.401	6,288,800
2022-08-08	35.460	36.450	35.040	35.320	14.742	7,996,606
2022-08-05	32.300	33.290	32.300	33.140	13.832	1,765,577
2022-08-04	31.610	32.310	31.610	32.300	13.482	986,896
2022-08-03	32.200	32.480	31.520	31.610	13.194	1,119,990
2022-08-02	33.320	33.320	31.120	31.940	13.331	2,412,649

← NewerPage 17 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.