Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	33.060	34.130	32.720	33.330	13.724	1,346,644
2022-05-05	32.860	34.240	32.360	33.730	13.889	2,221,572
2022-04-29	30.590	33.190	30.560	32.870	13.535	3,437,752
2022-04-28	32.000	32.590	30.220	30.370	12.505	3,247,053
2022-04-27	31.560	33.220	31.180	32.870	13.535	4,593,500
2022-04-26	35.600	36.800	33.680	34.060	14.025	2,848,784
2022-04-25	37.500	38.430	35.500	35.500	14.618	3,687,548
2022-04-22	41.500	42.300	38.560	38.730	15.948	5,352,478
2022-04-21	43.900	44.260	41.600	42.820	17.632	5,931,410
2022-04-20	42.000	46.490	41.630	44.620	18.373	9,169,383
2022-04-19	41.080	42.950	40.600	42.700	17.582	4,523,034
2022-04-18	40.000	42.150	39.810	41.410	17.051	3,646,531
2022-04-15	39.990	41.980	39.420	40.590	16.714	3,457,440
2022-04-14	39.100	40.920	38.360	40.500	16.677	3,550,220
2022-04-13	37.710	41.180	37.660	39.880	16.421	4,169,472
2022-04-12	37.950	38.110	36.100	38.100	15.688	3,140,092
2022-04-11	38.760	40.400	38.620	38.980	16.051	1,789,948
2022-04-08	39.600	39.690	38.010	38.900	16.018	1,117,187
2022-04-07	40.780	41.140	39.540	39.600	16.306	1,439,559
2022-04-06	39.880	41.480	39.880	41.010	16.887	1,638,879
2022-04-01	40.900	41.200	40.110	40.150	16.532	1,184,131
2022-03-31	40.800	41.790	40.560	41.130	16.936	1,439,083
2022-03-30	40.990	41.300	40.420	41.000	16.882	1,404,394
2022-03-29	40.580	41.570	40.010	41.200	16.965	2,315,891
2022-03-28	40.000	41.880	39.300	40.640	16.734	2,345,339
2022-03-25	39.910	41.490	39.700	40.030	16.483	2,115,767
2022-03-24	39.990	40.500	39.120	39.790	16.384	1,069,720
2022-03-23	40.220	40.300	39.850	39.980	16.462	813,040
2022-03-22	40.510	40.610	39.650	40.110	16.516	1,167,980
2022-03-21	39.870	41.000	39.800	40.570	16.705	1,743,406
2022-03-18	39.350	40.060	39.120	39.880	16.421	1,159,480
2022-03-17	39.480	40.150	39.010	39.430	16.236	1,883,699
2022-03-16	38.450	39.150	37.100	38.960	16.042	2,333,187
2022-03-15	40.220	40.220	38.000	38.000	15.647	1,763,723
2022-03-14	41.700	41.970	40.580	40.580	16.709	1,603,701
2022-03-11	40.700	41.950	40.080	41.870	17.241	1,515,560
2022-03-10	42.000	42.640	41.410	41.460	17.072	1,563,584
2022-03-09	43.410	43.900	39.600	41.580	17.121	2,106,729
2022-03-08	44.990	45.470	43.090	43.350	17.850	1,573,891
2022-03-07	45.360	46.000	44.800	45.020	18.538	1,056,827
2022-03-04	46.200	46.350	45.640	45.700	18.818	814,183
2022-03-03	46.330	46.500	45.810	46.130	18.995	659,007
2022-03-02	45.600	46.400	45.510	46.320	19.073	863,297
2022-03-01	44.990	46.160	44.820	46.070	18.970	1,661,776
2022-02-28	45.730	45.860	44.270	44.690	18.402	1,623,554
2022-02-25	46.150	46.480	45.700	45.700	18.818	1,174,325
2022-02-24	47.220	47.800	45.310	45.680	18.809	2,267,710
2022-02-23	46.910	47.340	46.910	47.240	19.452	842,566
2022-02-22	47.940	47.940	46.680	46.800	19.271	1,110,876
2022-02-21	47.280	48.000	47.280	47.800	19.682	1,087,909
2022-02-18	47.180	47.280	46.340	47.280	19.468	677,211
2022-02-17	47.500	47.980	47.110	47.210	19.439	1,060,820
2022-02-16	46.880	48.090	46.710	47.490	19.555	1,323,859
2022-02-15	46.210	46.890	46.030	46.890	19.308	1,040,022
2022-02-14	46.130	46.770	45.680	46.130	18.995	987,885
2022-02-11	47.900	47.900	46.110	46.310	19.069	1,657,197
2022-02-10	48.070	48.100	47.460	47.730	19.654	998,038
2022-02-09	47.800	48.480	47.610	48.080	19.798	1,279,294
2022-02-08	47.100	47.780	46.820	47.510	19.563	1,356,289
2022-02-07	47.900	47.980	47.100	47.200	19.435	1,485,104

← NewerPage 19 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.