Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	29.150	29.250	28.800	29.120	19.372	2,052,078
2026-04-17	29.290	29.500	28.750	29.130	19.379	2,656,451
2026-04-16	28.580	29.320	28.480	29.240	19.452	3,825,302
2026-04-15	28.300	28.660	28.020	28.580	19.013	2,828,738
2026-04-14	28.060	28.200	27.810	28.120	18.707	1,225,887
2026-04-13	28.000	28.010	27.660	27.960	18.601	1,207,810
2026-04-10	27.880	28.200	27.790	27.950	18.594	1,378,144
2026-04-09	27.980	28.170	27.570	27.780	18.481	1,304,519
2026-04-08	27.960	28.100	27.770	27.920	18.574	1,586,509
2026-04-07	27.610	27.800	27.160	27.640	18.388	1,482,276
2026-04-03	27.860	28.090	27.540	27.610	18.368	1,517,492
2026-04-02	28.040	28.340	27.800	27.960	18.601	1,982,944
2026-04-01	27.710	28.140	27.500	28.010	18.634	2,313,739
2026-03-31	28.120	28.150	27.250	27.430	18.248	2,539,128
2026-03-30	27.120	27.820	27.080	27.750	18.461	2,216,778
2026-03-27	26.240	27.340	26.180	27.200	18.095	1,855,333
2026-03-26	26.550	26.820	26.230	26.290	17.490	1,006,655
2026-03-25	26.280	26.580	26.170	26.480	17.616	1,090,312
2026-03-24	25.630	26.430	25.380	26.270	17.476	1,764,633
2026-03-23	26.300	26.300	25.080	25.190	16.758	2,302,329
2026-03-20	27.010	27.300	26.500	26.510	17.636	1,345,770
2026-03-19	27.530	27.570	26.880	27.070	18.009	1,379,591
2026-03-18	27.610	27.870	27.380	27.690	18.421	1,421,628
2026-03-17	27.840	28.050	27.540	27.610	18.368	1,629,911
2026-03-16	27.750	27.930	27.620	27.820	18.508	1,419,197
2026-03-13	27.530	27.860	27.450	27.620	18.375	1,213,950
2026-03-12	27.790	27.800	27.430	27.530	18.315	1,128,905
2026-03-11	27.860	27.920	27.540	27.660	18.401	844,640
2026-03-10	27.620	27.880	27.500	27.800	18.494	1,329,908
2026-03-09	27.360	27.620	27.070	27.400	18.228	1,449,229
2026-03-06	26.920	27.650	26.920	27.610	18.368	1,509,795
2026-03-05	27.290	27.310	26.850	26.960	17.935	1,307,980
2026-03-04	27.390	27.390	26.820	26.850	17.862	1,732,315
2026-03-03	27.580	27.920	27.400	27.450	18.261	1,969,527
2026-03-02	27.930	28.100	27.510	27.570	18.341	2,229,944
2026-02-27	28.100	28.190	28.010	28.110	18.700	1,239,826
2026-02-26	28.300	28.480	28.040	28.090	18.687	1,442,207
2026-02-25	28.300	28.490	28.190	28.300	18.827	1,452,855
2026-02-24	28.100	28.380	28.040	28.280	18.814	1,484,415
2026-02-13	28.400	28.500	28.070	28.070	18.674	1,549,717
2026-02-12	29.110	29.220	28.350	28.350	18.860	2,943,190
2026-02-11	29.200	29.290	29.060	29.150	19.392	1,493,460
2026-02-10	29.500	29.500	29.110	29.280	19.479	1,742,223
2026-02-09	29.750	29.750	29.290	29.520	19.639	2,271,107
2026-02-06	29.560	30.030	29.300	29.360	19.532	3,508,524
2026-02-05	29.000	29.850	28.890	29.710	19.765	4,953,691
2026-02-04	28.710	29.200	28.620	29.050	19.326	2,370,340
2026-02-03	28.860	28.990	28.440	28.610	19.033	2,440,829
2026-02-02	28.990	29.330	28.600	28.640	19.053	2,661,864
2026-01-30	28.940	29.380	28.650	28.930	19.246	2,306,543
2026-01-29	28.710	29.120	28.440	29.120	19.372	2,915,878
2026-01-28	28.880	28.950	28.670	28.750	19.126	1,362,377
2026-01-27	29.330	29.340	28.500	28.880	19.213	1,793,800
2026-01-26	29.490	29.490	28.860	29.310	19.499	2,177,422
2026-01-23	29.350	29.520	29.230	29.250	19.459	1,609,122
2026-01-22	29.130	29.530	29.130	29.450	19.592	1,686,171
2026-01-21	29.220	29.290	28.980	29.200	19.426	1,773,653
2026-01-20	29.180	29.490	29.110	29.250	19.459	2,661,596
2026-01-19	28.580	29.330	28.530	29.250	19.459	2,567,840
2026-01-16	28.860	28.990	28.600	28.610	19.033	2,264,479

← NewerPage 3 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.