Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.880	24.370	23.230	23.480	16.193	2,009,834
2026-07-16	23.800	24.120	23.450	23.930	16.503	1,821,174
2026-07-15	23.220	23.770	22.970	23.770	16.393	1,934,286
2026-07-14	22.850	23.350	22.750	23.210	16.007	1,559,370
2026-07-13	22.980	23.090	22.710	22.900	15.793	1,466,546
2026-07-10	22.880	23.190	22.510	23.020	15.876	1,474,505
2026-07-09	23.350	23.350	22.600	22.800	15.724	1,222,942
2026-07-08	23.050	23.500	22.950	23.320	16.083	1,165,597
2026-07-07	24.090	24.090	23.000	23.020	15.876	1,969,172
2026-07-06	23.610	24.120	23.490	23.970	16.531	1,570,287
2026-07-03	23.330	23.740	23.060	23.610	16.283	1,667,653
2026-07-02	23.200	23.440	22.860	23.270	16.048	1,855,322
2026-07-01	21.980	23.280	21.830	23.070	15.910	3,670,322
2026-06-30	22.220	22.540	21.720	22.040	15.200	1,814,649
2026-06-29	22.070	22.650	21.580	22.450	15.483	2,197,335
2026-06-26	22.500	22.600	22.020	22.060	15.214	1,696,983
2026-06-25	23.660	23.660	22.470	22.500	15.517	2,198,395
2026-06-24	23.380	23.610	22.960	23.160	15.972	1,561,311
2026-06-23	22.870	23.810	22.800	23.440	16.166	1,885,198
2026-06-22	22.900	23.070	22.250	23.070	15.910	1,654,298
2026-06-18	22.800	23.050	22.450	22.890	15.786	1,739,161
2026-06-17	23.090	23.180	22.600	22.770	15.703	1,855,219
2026-06-16	23.750	23.890	23.050	23.220	16.014	2,345,869
2026-06-15	24.060	24.330	23.810	23.890	16.476	1,796,603
2026-06-12	23.850	24.220	23.360	24.060	16.593	2,503,360
2026-06-11	23.990	23.990	23.480	23.700	16.345	1,434,884
2026-06-10	23.640	24.080	23.570	23.930	16.503	1,495,838
2026-06-09	23.760	24.240	23.360	23.790	16.407	2,049,139
2026-06-08	23.800	23.890	23.430	23.750	16.379	1,623,626
2026-06-05	23.030	23.960	23.030	23.940	16.510	1,859,277
2026-06-04	23.930	23.940	23.150	23.280	16.055	1,740,486
2026-06-03	24.600	24.600	23.850	23.850	16.448	2,429,480
2026-06-02	24.790	25.180	24.330	24.600	16.966	2,620,793
2026-06-01	24.580	25.030	24.100	24.860	17.145	3,198,578
2026-05-29	24.250	24.800	24.210	24.600	16.966	1,778,344
2026-05-28	24.480	24.540	23.960	24.310	16.766	2,252,454
2026-05-27	25.140	25.140	24.340	24.340	16.786	3,426,825
2026-05-26	25.170	25.380	24.820	25.140	17.338	2,231,574
2026-05-25	26.110	26.190	24.850	25.170	17.359	3,564,008
2026-05-22	26.190	26.400	25.690	26.170	18.048	1,710,017
2026-05-21	26.600	26.860	25.930	25.990	17.924	1,455,668
2026-05-20	26.850	26.890	26.400	26.610	18.352	1,238,593
2026-05-19	26.940	27.220	26.650	26.900	18.552	1,193,542
2026-05-18	26.930	27.050	26.530	26.900	18.552	1,492,033
2026-05-15	27.270	27.490	26.780	26.960	18.593	2,329,724
2026-05-14	28.470	28.470	27.750	28.270	18.807	2,236,668
2026-05-13	28.370	28.600	28.250	28.480	18.947	1,734,218
2026-05-12	29.000	29.160	28.120	28.240	18.787	2,116,592
2026-05-11	28.880	28.990	28.560	28.990	19.286	2,218,841
2026-05-08	28.630	28.980	28.510	28.800	19.160	2,068,327
2026-05-07	28.910	28.910	28.300	28.600	19.026	1,654,307
2026-05-06	28.710	28.980	28.290	28.600	19.026	3,519,209
2026-04-30	28.790	29.040	28.610	28.700	19.093	2,035,535
2026-04-29	28.180	29.000	28.180	28.860	19.199	2,467,306
2026-04-28	28.700	28.800	28.210	28.380	18.880	1,628,603
2026-04-27	28.670	28.830	28.370	28.690	19.086	1,754,234
2026-04-24	28.820	29.110	28.520	28.830	19.179	1,603,175
2026-04-23	28.700	29.040	28.300	28.820	19.173	2,463,562
2026-04-22	28.710	29.070	28.580	28.680	19.080	2,251,527
2026-04-21	29.570	29.570	28.760	28.860	19.199	2,894,130

← NewerPage 2 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.