Zhongjing Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 53.190 | 58.810 | 52.640 | 54.670 | 22.511 | 7,880,459 |
| 2021-11-04 | 49.190 | 51.800 | 49.150 | 51.210 | 21.087 | 3,591,597 |
| 2021-11-03 | 50.500 | 50.610 | 49.050 | 49.730 | 20.477 | 2,617,536 |
| 2021-11-02 | 48.100 | 50.380 | 47.610 | 49.970 | 20.576 | 5,036,502 |
| 2021-11-01 | 47.310 | 48.660 | 47.130 | 48.160 | 19.831 | 1,706,983 |
| 2021-10-29 | 46.820 | 48.480 | 46.800 | 47.700 | 19.641 | 2,323,957 |
| 2021-10-28 | 46.030 | 47.500 | 46.030 | 46.800 | 19.271 | 2,227,803 |
| 2021-10-27 | 51.600 | 51.650 | 46.940 | 47.000 | 19.353 | 5,774,911 |
| 2021-10-26 | 54.050 | 54.620 | 52.330 | 52.540 | 21.634 | 1,902,922 |
| 2021-10-25 | 55.020 | 55.850 | 53.650 | 54.470 | 22.429 | 1,571,036 |
| 2021-10-22 | 54.500 | 55.640 | 53.600 | 55.010 | 22.651 | 1,963,777 |
| 2021-10-21 | 53.500 | 54.870 | 53.170 | 54.290 | 22.355 | 1,518,962 |
| 2021-10-20 | 55.500 | 56.410 | 53.530 | 53.920 | 22.202 | 2,320,172 |
← NewerPage 21 of 21 · 1,213 trading days
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.