Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	29.380	29.620	29.200	29.610	19.698	1,347,577
2025-07-18	29.380	29.380	29.190	29.340	19.519	845,263
2025-07-17	29.390	29.620	29.140	29.370	19.539	1,393,791
2025-07-16	28.910	29.260	28.910	29.180	19.412	1,142,644
2025-07-15	29.540	29.540	28.690	28.900	19.226	2,289,271
2025-07-14	29.450	29.600	29.360	29.550	19.658	1,063,414
2025-07-11	29.400	29.560	29.270	29.450	19.592	1,380,889
2025-07-10	29.510	29.510	29.260	29.400	19.559	1,166,757
2025-07-09	29.910	29.910	29.450	29.530	19.645	1,725,263
2025-07-08	29.840	29.950	29.660	29.750	19.792	1,772,673
2025-07-07	29.550	30.130	29.550	29.850	19.858	1,212,248
2025-07-04	29.740	29.920	29.580	29.620	19.705	1,269,907
2025-07-03	30.130	30.210	29.810	29.840	19.851	1,508,931
2025-07-02	30.330	30.330	29.910	30.110	20.031	1,529,486
2025-07-01	30.110	30.290	29.890	30.290	20.151	1,277,549
2025-06-30	30.030	30.150	29.740	30.110	20.031	1,189,005
2025-06-27	29.910	30.450	29.850	30.030	19.978	1,372,618
2025-06-26	29.890	30.110	29.730	29.900	19.891	1,335,790
2025-06-25	29.990	30.280	29.630	29.940	19.918	1,669,155
2025-06-24	29.200	30.350	29.100	29.990	19.951	3,536,248
2025-06-23	28.800	29.150	28.400	29.130	19.379	908,518
2025-06-20	28.740	29.080	28.580	28.920	19.239	935,439
2025-06-19	28.890	29.140	28.500	28.720	19.106	1,381,530
2025-06-18	29.500	29.500	28.680	28.960	19.266	1,670,237
2025-06-17	29.530	29.600	29.070	29.310	19.499	1,362,964
2025-06-16	29.400	29.440	29.160	29.340	19.519	1,336,710
2025-06-13	30.220	30.250	29.330	29.490	19.619	2,718,552
2025-06-12	29.640	30.390	29.500	30.250	20.124	2,966,254
2025-06-11	29.500	29.730	29.420	29.620	19.705	1,209,758
2025-06-10	29.890	30.100	29.210	29.510	19.632	2,440,799
2025-06-09	29.730	30.050	29.350	29.930	19.911	2,329,501
2025-06-06	30.490	30.500	29.620	29.740	19.785	2,600,753
2025-06-05	31.100	31.570	30.060	30.220	20.104	4,153,295
2025-06-04	29.900	31.050	29.900	30.800	20.490	4,049,977
2025-06-03	29.300	30.000	29.060	29.970	19.938	2,075,594
2025-05-30	30.010	30.330	29.390	29.440	19.585	2,177,244
2025-05-29	30.320	30.490	29.880	30.000	19.958	2,852,119
2025-05-28	30.200	30.750	30.060	30.500	20.290	3,325,287
2025-05-27	30.050	30.880	30.000	30.290	20.151	2,643,082
2025-05-26	29.760	30.270	29.470	30.110	20.031	2,728,659
2025-05-23	30.170	30.530	29.510	29.510	19.632	2,752,091
2025-05-22	30.540	31.440	30.170	30.210	20.098	3,486,588
2025-05-21	30.610	31.410	30.390	30.830	20.510	3,786,550
2025-05-20	30.470	31.340	30.310	30.730	20.443	5,976,949
2025-05-19	29.010	30.780	29.000	30.650	20.390	6,347,314
2025-05-16	30.190	30.200	29.250	29.380	19.545	3,935,397
2025-05-15	29.610	31.000	29.610	30.810	19.964	5,190,646
2025-05-14	30.150	30.150	29.610	29.760	19.284	1,957,582
2025-05-13	30.450	30.450	30.000	30.020	19.453	1,936,428
2025-05-12	30.150	30.850	29.780	30.450	19.731	2,452,451
2025-05-09	29.980	30.390	29.680	30.020	19.453	2,152,888
2025-05-08	29.550	30.100	29.180	29.960	19.414	2,100,588
2025-05-07	29.470	30.310	29.210	29.540	19.142	2,158,940
2025-05-06	29.090	29.220	28.680	29.180	18.908	1,789,164
2025-04-30	29.140	29.490	28.840	28.840	18.688	1,772,679
2025-04-29	28.740	29.480	28.600	29.250	18.954	2,236,960
2025-04-28	29.970	29.970	28.580	28.740	18.623	4,205,609
2025-04-25	30.140	31.070	29.720	29.980	19.427	4,093,954
2025-04-24	29.880	30.470	29.630	30.240	19.595	3,898,322
2025-04-23	31.100	31.210	29.910	29.950	19.407	4,859,150

← NewerPage 6 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.