Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	28.860	29.120	28.700	29.110	19.366	1,012,487
2025-10-20	28.820	29.090	28.660	28.860	19.199	1,060,440
2025-10-17	29.020	29.160	28.800	28.820	19.173	1,361,037
2025-10-16	29.400	29.510	28.990	29.020	19.306	1,221,054
2025-10-15	29.200	29.600	29.080	29.480	19.612	1,713,673
2025-10-14	29.010	29.350	28.900	29.300	19.492	1,739,464
2025-10-13	28.720	29.180	28.570	29.000	19.293	1,312,669
2025-10-10	29.000	29.390	28.980	29.170	19.406	1,869,087
2025-10-09	29.040	29.230	28.490	28.980	19.279	2,055,222
2025-09-30	29.290	29.340	29.000	29.030	19.313	1,663,987
2025-09-29	29.250	29.450	28.880	29.240	19.452	1,712,334
2025-09-26	29.430	29.620	29.200	29.420	19.572	1,165,979
2025-09-25	29.730	29.850	29.400	29.470	19.605	1,294,918
2025-09-24	29.570	29.920	29.490	29.680	19.745	1,973,285
2025-09-23	29.990	30.000	29.040	29.550	19.658	2,441,544
2025-09-22	30.330	30.330	29.700	29.970	19.938	1,977,207
2025-09-19	30.600	30.850	30.000	30.340	20.184	2,791,502
2025-09-18	31.770	31.770	30.430	30.720	20.437	4,427,111
2025-09-17	32.000	32.430	31.630	31.760	21.129	2,491,031
2025-09-16	31.840	31.980	31.550	31.890	21.215	1,735,745
2025-09-15	31.800	32.000	31.610	31.760	21.129	2,068,966
2025-09-12	32.600	32.600	31.780	31.840	21.182	3,003,711
2025-09-11	32.740	32.740	32.030	32.550	21.654	3,412,074
2025-09-10	32.810	33.000	32.460	32.810	21.827	3,345,194
2025-09-09	32.590	33.760	32.260	33.000	21.954	4,700,995
2025-09-08	32.130	32.660	32.100	32.600	21.688	3,386,245
2025-09-05	32.000	32.320	31.260	32.090	21.348	3,804,676
2025-09-04	30.850	32.120	30.750	31.850	21.189	4,947,390
2025-09-03	31.870	32.400	30.740	30.850	20.523	3,003,168
2025-09-02	32.100	32.210	31.500	31.950	21.255	3,150,343
2025-09-01	31.640	32.670	31.320	32.260	21.461	4,275,745
2025-08-29	31.520	32.200	31.520	31.670	21.069	3,358,521
2025-08-28	31.920	32.500	30.770	31.520	20.969	4,433,685
2025-08-27	32.510	32.840	31.970	32.050	21.322	4,824,528
2025-08-26	32.200	33.500	32.120	32.650	21.721	5,917,253
2025-08-25	31.640	33.050	31.530	32.490	21.614	6,778,699
2025-08-22	32.020	32.240	31.400	31.690	21.082	4,889,432
2025-08-21	31.670	33.100	31.370	32.190	21.415	7,027,631
2025-08-20	31.330	32.380	31.330	31.670	21.069	5,000,042
2025-08-19	31.330	32.150	30.980	31.710	21.095	5,108,050
2025-08-18	30.610	31.520	30.610	31.210	20.763	4,507,707
2025-08-15	30.250	30.520	30.210	30.370	20.204	1,768,419
2025-08-14	30.410	30.720	30.210	30.320	20.171	2,385,152
2025-08-13	30.710	30.940	30.320	30.460	20.264	2,129,736
2025-08-12	30.610	30.820	30.500	30.680	20.410	1,838,244
2025-08-11	30.480	30.700	30.430	30.530	20.310	1,587,549
2025-08-08	30.730	30.830	30.260	30.470	20.271	1,699,908
2025-08-07	30.460	30.780	30.400	30.770	20.470	2,646,310
2025-08-06	30.450	30.680	30.150	30.430	20.244	2,002,572
2025-08-05	30.510	30.590	30.110	30.330	20.177	1,961,940
2025-08-04	29.730	30.800	29.500	30.340	20.184	3,625,459
2025-08-01	29.450	30.220	29.220	29.790	19.818	3,104,544
2025-07-31	29.810	30.000	29.100	29.220	19.439	2,192,022
2025-07-30	29.460	29.860	29.340	29.820	19.838	1,994,190
2025-07-29	29.900	30.010	29.380	29.460	19.599	1,992,817
2025-07-28	30.130	30.130	29.750	29.900	19.891	1,445,194
2025-07-25	29.890	30.150	29.700	29.940	19.918	1,372,899
2025-07-24	29.770	29.940	29.720	29.930	19.911	1,436,794
2025-07-23	29.700	29.960	29.700	29.770	19.805	1,761,956
2025-07-22	29.470	29.800	29.460	29.790	19.818	1,563,949

← NewerPage 5 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.