Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	29.000	29.250	28.760	28.840	19.186	2,079,321
2026-01-14	28.770	29.270	28.600	29.010	19.299	3,690,544
2026-01-13	28.860	29.150	28.640	28.830	19.179	3,876,044
2026-01-12	28.290	28.880	28.220	28.850	19.193	3,239,927
2026-01-09	28.050	28.270	28.020	28.190	18.754	2,374,529
2026-01-08	28.000	28.190	27.850	28.060	18.667	2,150,092
2026-01-07	27.950	28.290	27.720	28.070	18.674	2,970,419
2026-01-06	27.980	27.990	27.780	27.940	18.587	2,121,903
2026-01-05	27.700	27.960	27.670	27.890	18.554	2,030,118
2025-12-31	27.700	28.050	27.590	27.700	18.428	2,235,618
2025-12-30	27.690	28.230	27.590	27.700	18.428	2,278,648
2025-12-29	28.080	28.080	27.700	27.770	18.474	1,958,440
2025-12-26	28.410	28.550	28.050	28.080	18.681	1,855,471
2025-12-25	28.740	28.900	28.400	28.410	18.900	2,198,277
2025-12-24	28.510	29.780	28.510	28.870	19.206	2,563,604
2025-12-23	28.710	28.890	28.360	28.400	18.893	1,733,552
2025-12-22	28.890	29.000	28.620	28.740	19.120	2,526,049
2025-12-19	28.020	28.780	27.930	28.750	19.126	2,791,222
2025-12-18	27.990	28.410	27.810	28.010	18.634	1,658,477
2025-12-17	27.680	28.250	27.520	28.040	18.654	2,017,836
2025-12-16	27.690	28.180	27.680	27.780	18.481	1,857,620
2025-12-15	27.310	27.910	27.310	27.810	18.501	1,898,351
2025-12-12	27.630	27.670	27.300	27.350	18.195	1,581,381
2025-12-11	28.790	28.790	27.520	27.530	18.315	3,173,884
2025-12-10	28.700	29.080	28.520	28.540	18.987	2,052,432
2025-12-09	28.680	28.980	28.470	28.700	19.093	1,977,416
2025-12-08	28.880	29.000	28.580	28.810	19.166	1,703,627
2025-12-05	28.400	28.870	28.280	28.750	19.126	1,898,117
2025-12-04	29.460	29.580	28.450	28.450	18.927	3,377,684
2025-12-03	29.140	30.070	29.140	29.590	19.685	3,868,259
2025-12-02	29.020	29.810	28.890	29.220	19.439	3,285,580
2025-12-01	28.520	29.070	28.420	28.870	19.206	2,232,812
2025-11-28	28.950	28.950	28.280	28.590	19.020	4,193,785
2025-11-27	28.800	29.200	28.800	28.880	19.213	1,758,257
2025-11-26	29.050	29.320	28.780	28.970	19.273	1,699,911
2025-11-25	28.860	29.150	28.700	28.900	19.226	1,379,609
2025-11-24	28.990	29.070	28.590	28.770	19.140	1,482,370
2025-11-21	29.780	29.980	28.620	28.670	19.073	2,386,065
2025-11-20	30.550	30.550	29.710	29.710	19.765	1,909,461
2025-11-19	30.590	30.690	30.140	30.380	20.211	1,360,927
2025-11-18	30.860	30.860	30.310	30.460	20.264	1,961,750
2025-11-17	30.660	31.000	30.500	30.720	20.437	2,095,291
2025-11-14	31.120	31.550	30.700	30.720	20.437	2,554,464
2025-11-13	31.080	31.220	30.630	31.110	20.696	2,900,529
2025-11-12	30.740	31.290	30.690	31.080	20.676	4,889,723
2025-11-11	30.320	30.880	30.170	30.680	20.410	2,937,012
2025-11-10	29.860	30.530	29.670	30.350	20.191	2,737,392
2025-11-07	29.850	30.200	29.780	29.850	19.858	1,718,335
2025-11-06	30.190	30.420	29.940	30.010	19.964	1,997,808
2025-11-05	29.560	30.400	29.460	30.300	20.157	2,898,272
2025-11-04	30.050	30.050	29.510	29.690	19.752	2,051,624
2025-11-03	29.950	30.170	29.830	30.050	19.991	2,933,802
2025-10-31	29.700	30.220	29.680	30.020	19.971	1,791,542
2025-10-30	29.690	30.060	29.510	29.710	19.765	2,223,341
2025-10-29	29.450	29.960	29.120	29.830	19.845	2,617,480
2025-10-28	29.330	29.500	29.150	29.400	19.559	1,284,144
2025-10-27	29.200	29.470	29.030	29.400	19.559	1,681,491
2025-10-24	29.300	29.530	29.150	29.240	19.452	1,694,585
2025-10-23	28.970	29.490	28.820	29.400	19.559	3,054,839
2025-10-22	28.920	29.220	28.730	28.800	19.160	1,321,567

← NewerPage 4 of 21 · 1,215 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.