Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	33.430	33.580	33.150	33.570	14.012	715,002
2022-07-29	34.000	34.000	33.420	33.430	13.953	1,163,797
2022-07-28	33.960	34.150	33.820	33.950	14.170	908,193
2022-07-27	34.080	34.250	33.690	33.710	14.070	1,033,096
2022-07-26	33.520	34.250	33.390	34.200	14.275	1,149,120
2022-07-25	33.360	34.000	33.280	33.530	13.995	754,922
2022-07-22	33.910	34.230	33.240	33.530	13.995	1,007,685
2022-07-21	34.190	34.710	33.980	33.980	14.183	1,016,013
2022-07-20	33.720	34.480	33.700	34.370	14.345	1,472,146
2022-07-19	33.350	34.280	33.180	33.710	14.070	1,152,054
2022-07-18	32.850	33.390	32.780	33.330	13.911	894,432
2022-07-15	33.910	34.000	32.750	32.760	13.674	1,868,008
2022-07-14	33.870	34.170	33.550	33.900	14.149	922,376
2022-07-13	33.720	34.180	33.580	33.810	14.112	705,532
2022-07-12	34.590	34.590	33.700	33.720	14.074	1,373,418
2022-07-11	34.850	35.030	34.260	34.620	14.450	1,133,350
2022-07-08	35.080	35.500	34.960	35.010	14.613	1,136,102
2022-07-07	35.660	35.950	34.900	34.900	14.567	1,600,485
2022-07-06	36.480	36.480	35.150	35.590	14.855	1,623,922
2022-07-05	36.940	37.200	35.660	36.170	15.097	1,999,882
2022-07-04	37.340	37.340	36.560	37.010	15.447	1,784,196
2022-07-01	37.410	38.300	36.910	37.100	15.485	2,298,168
2022-06-30	36.240	38.440	36.160	37.630	15.706	4,536,746
2022-06-29	36.760	37.400	35.900	35.960	15.009	2,351,351
2022-06-28	37.300	37.400	36.590	37.150	15.297	1,923,054
2022-06-27	36.500	37.810	36.490	37.300	15.359	2,888,804
2022-06-24	35.100	36.720	35.060	36.470	15.017	2,770,896
2022-06-23	34.800	35.250	34.600	35.220	14.502	1,032,037
2022-06-22	35.690	35.690	34.770	34.770	14.317	1,395,361
2022-06-21	36.490	36.490	35.110	35.420	14.585	2,384,298
2022-06-20	35.590	36.170	35.270	36.110	14.869	2,571,519
2022-06-17	35.500	35.890	34.900	35.570	14.647	1,447,945
2022-06-16	35.200	36.330	35.200	35.710	14.704	2,597,289
2022-06-15	34.280	35.460	34.250	34.900	14.371	2,063,104
2022-06-14	34.580	34.580	33.550	34.280	14.115	1,318,679
2022-06-13	33.930	34.950	33.930	34.480	14.198	1,044,424
2022-06-10	34.190	34.660	33.800	34.360	14.148	1,133,755
2022-06-09	34.780	34.780	33.850	33.980	13.992	1,396,457
2022-06-08	35.100	35.210	34.190	34.710	14.292	1,397,827
2022-06-07	35.510	35.800	34.700	35.100	14.453	1,623,518
2022-06-06	34.590	35.680	34.460	35.510	14.622	1,991,038
2022-06-02	34.830	35.000	33.900	34.590	14.243	1,833,956
2022-06-01	34.310	35.450	33.880	34.490	14.202	3,148,090
2022-05-31	32.700	34.140	32.420	33.810	13.922	3,013,222
2022-05-30	32.590	33.180	32.530	32.730	13.477	1,161,553
2022-05-27	33.200	33.350	32.220	32.500	13.382	1,877,596
2022-05-26	34.000	34.010	32.870	32.940	13.564	2,920,553
2022-05-25	34.240	34.780	33.490	34.210	14.087	3,194,765
2022-05-24	34.530	36.930	33.050	34.880	14.362	5,110,038
2022-05-23	34.080	34.660	33.980	34.620	14.255	1,601,118
2022-05-20	33.630	34.490	33.620	34.080	14.033	2,114,215
2022-05-19	33.120	33.850	33.000	33.630	13.848	1,145,932
2022-05-18	33.540	33.980	33.190	33.780	13.909	1,050,667
2022-05-17	33.360	33.770	32.830	33.500	13.794	1,526,234
2022-05-16	33.800	34.550	33.620	33.810	13.922	1,838,523
2022-05-13	34.320	34.440	33.300	33.900	13.959	1,464,843
2022-05-12	33.440	34.490	33.310	33.930	13.971	1,383,524
2022-05-11	33.960	34.630	33.670	33.740	13.893	1,670,283
2022-05-10	33.150	34.040	33.030	33.960	13.984	1,091,103
2022-05-09	33.200	33.930	32.800	33.540	13.811	1,158,500

← NewerPage 18 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.