Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	46.780	47.500	46.270	46.960	19.337	1,378,522
2022-01-27	46.580	47.500	45.980	46.020	18.949	1,294,157
2022-01-26	46.940	47.380	46.350	47.010	19.357	1,186,925
2022-01-25	47.600	47.950	46.510	46.590	19.184	2,151,703
2022-01-24	47.220	48.190	47.000	47.690	19.637	1,860,910
2022-01-21	49.230	49.600	48.450	48.550	19.991	2,353,851
2022-01-20	51.120	52.000	48.990	49.230	20.271	4,188,523
2022-01-19	51.000	52.460	50.900	51.570	21.235	2,980,436
2022-01-18	54.530	54.530	51.150	51.430	21.177	6,910,768
2022-01-17	54.000	55.370	53.360	54.580	22.474	6,501,156
2022-01-14	56.860	58.200	55.180	55.620	22.902	8,166,919
2022-01-13	57.000	57.540	55.820	56.000	23.059	6,024,488
2022-01-12	53.350	57.300	53.120	57.020	23.479	7,274,714
2022-01-11	55.200	55.200	53.110	53.220	21.914	2,691,620
2022-01-10	53.000	55.460	52.140	55.300	22.771	3,880,633
2022-01-07	54.560	54.600	52.830	53.000	21.824	3,405,087
2022-01-06	55.800	56.280	54.100	54.670	22.511	3,901,218
2022-01-05	55.990	57.490	54.960	55.320	22.779	5,687,324
2022-01-04	54.000	56.020	53.330	55.850	22.997	5,061,952
2021-12-31	53.870	55.000	53.120	54.200	22.318	2,511,576
2021-12-30	53.790	54.460	53.300	54.040	22.252	2,294,296
2021-12-29	54.920	55.850	53.700	53.710	22.116	2,895,763
2021-12-28	55.750	56.190	54.800	54.900	22.606	4,233,642
2021-12-27	54.400	56.300	52.090	56.300	23.182	7,502,092
2021-12-24	52.500	55.280	52.320	53.570	22.058	6,258,846
2021-12-23	52.650	53.150	51.600	52.600	21.659	2,360,310
2021-12-22	51.290	52.680	51.000	52.430	21.589	1,978,272
2021-12-21	50.950	51.420	50.400	51.300	21.124	1,426,576
2021-12-20	51.330	51.900	50.270	50.500	20.794	1,834,729
2021-12-17	52.960	52.960	51.160	51.330	21.136	2,150,166
2021-12-16	52.220	52.670	51.520	52.640	21.675	2,157,459
2021-12-15	53.740	53.740	52.050	52.170	21.482	3,108,303
2021-12-14	52.200	53.860	52.060	53.310	21.951	3,643,457
2021-12-13	51.590	53.500	51.300	52.300	21.535	3,461,613
2021-12-10	51.010	52.780	51.010	51.800	21.329	3,969,460
2021-12-09	50.630	52.440	50.340	51.320	21.132	4,502,048
2021-12-08	49.300	50.780	49.020	50.600	20.835	2,495,548
2021-12-07	48.740	49.870	48.740	49.650	20.444	2,066,786
2021-12-06	49.980	49.980	48.610	48.700	20.053	1,993,845
2021-12-03	50.790	50.900	49.600	49.850	20.527	2,239,927
2021-12-02	50.860	51.960	50.560	50.750	20.897	3,653,081
2021-12-01	49.810	50.700	49.810	50.560	20.819	1,766,689
2021-11-30	50.120	50.530	49.540	49.880	20.539	1,707,787
2021-11-29	50.800	51.200	50.010	50.040	20.605	2,429,608
2021-11-26	50.980	51.670	50.600	51.420	21.173	2,593,950
2021-11-25	50.950	51.480	50.400	50.850	20.938	2,067,216
2021-11-24	50.010	51.000	49.400	50.940	20.975	3,338,253
2021-11-23	49.990	51.770	49.540	50.360	20.737	3,346,658
2021-11-22	49.300	50.090	48.780	49.730	20.477	1,850,405
2021-11-19	49.600	50.130	48.870	49.300	20.300	2,380,089
2021-11-18	51.630	52.200	49.920	49.950	20.568	2,694,808
2021-11-17	50.880	51.000	49.600	50.630	20.848	2,555,326
2021-11-16	52.350	52.550	51.030	51.440	21.181	3,216,501
2021-11-15	51.120	53.080	50.500	52.640	21.675	4,340,887
2021-11-12	50.830	50.920	49.800	50.480	20.786	2,072,891
2021-11-11	50.000	50.900	49.710	50.500	20.794	2,036,432
2021-11-10	50.800	51.700	49.530	50.350	20.732	2,408,724
2021-11-09	51.340	51.980	50.710	51.300	21.124	2,437,028
2021-11-08	53.650	53.790	51.010	51.150	21.062	5,637,755
2021-11-05	53.190	58.810	52.640	54.670	22.511	7,880,459

← NewerPage 20 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.