Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	31.120	31.990	30.800	31.230	20.237	5,316,354
2025-04-21	30.300	32.250	29.990	31.650	20.509	7,869,672
2025-04-18	31.670	31.880	30.640	30.840	19.984	6,956,565
2025-04-17	30.050	32.400	29.850	32.330	20.949	10,799,111
2025-04-16	29.600	30.860	29.020	30.510	19.770	5,447,731
2025-04-15	29.450	30.380	29.210	30.000	19.440	4,807,314
2025-04-14	28.880	30.240	28.730	29.720	19.258	4,342,641
2025-04-11	29.180	29.200	28.540	28.870	18.707	3,397,648
2025-04-10	28.560	30.090	28.510	29.470	19.096	4,901,391
2025-04-09	27.700	28.830	26.870	28.550	18.500	3,624,228
2025-04-08	26.710	28.290	26.710	28.220	18.286	3,635,360
2025-04-07	28.000	28.610	26.140	26.820	17.379	3,311,456
2025-04-03	28.210	28.850	28.080	28.850	18.694	1,841,215
2025-04-02	28.210	28.500	28.100	28.260	18.312	1,144,245
2025-04-01	27.780	28.390	27.780	28.220	18.286	1,534,962
2025-03-31	28.310	28.370	27.600	27.820	18.027	1,721,754
2025-03-28	28.650	28.780	28.230	28.370	18.383	1,488,670
2025-03-27	28.800	29.220	27.990	28.660	18.571	2,960,866
2025-03-26	28.530	29.110	28.280	28.950	18.759	1,695,194
2025-03-25	28.610	28.680	28.150	28.530	18.487	1,316,760
2025-03-24	28.800	29.200	28.120	28.580	18.519	2,557,886
2025-03-21	29.860	30.260	28.750	28.880	18.714	6,934,518
2025-03-20	31.500	31.930	30.940	31.130	20.172	2,069,443
2025-03-19	31.540	31.800	31.100	31.620	20.489	2,660,189
2025-03-18	31.540	31.540	31.000	31.400	20.347	2,034,591
2025-03-17	31.570	31.980	31.330	31.450	20.379	3,295,433
2025-03-14	29.910	31.780	29.840	31.670	20.522	7,008,880
2025-03-13	30.040	30.140	29.500	29.780	19.297	1,796,229
2025-03-12	30.390	30.550	29.880	30.050	19.472	2,259,956
2025-03-11	29.800	30.400	29.710	30.400	19.699	1,735,141
2025-03-10	29.800	30.090	29.740	30.060	19.479	1,397,551
2025-03-07	29.990	30.400	29.700	29.860	19.349	1,921,372
2025-03-06	29.630	30.080	29.500	29.990	19.433	1,592,880
2025-03-05	30.020	30.080	29.380	29.630	19.200	1,755,305
2025-03-04	29.950	30.110	29.650	29.930	19.394	1,668,717
2025-03-03	30.680	31.040	29.900	30.110	19.511	2,833,557
2025-02-28	31.100	31.490	30.430	30.460	19.738	3,741,993
2025-02-27	30.010	31.090	29.930	31.030	20.107	5,154,821
2025-02-26	29.890	30.240	29.710	30.050	19.472	2,248,705
2025-02-25	30.010	30.590	29.890	29.960	19.414	1,644,516
2025-02-24	30.150	30.760	30.050	30.390	19.692	2,429,409
2025-02-21	30.350	30.630	29.870	30.070	19.485	2,141,153
2025-02-20	29.660	30.660	29.510	30.550	19.796	2,908,305
2025-02-19	29.300	29.680	29.270	29.680	19.232	1,632,551
2025-02-18	30.260	30.260	29.340	29.410	19.057	1,847,769
2025-02-17	30.330	30.520	30.020	30.330	19.653	1,854,610
2025-02-14	30.390	30.590	30.150	30.350	19.666	1,581,189
2025-02-13	30.620	30.760	30.100	30.150	19.537	1,886,764
2025-02-12	30.440	30.800	30.340	30.620	19.841	1,389,119
2025-02-11	30.970	31.240	30.510	30.630	19.848	1,883,707
2025-02-10	30.750	30.950	30.320	30.940	20.049	2,360,031
2025-02-07	29.790	31.280	29.610	30.760	19.932	3,248,314
2025-02-06	29.430	29.960	29.430	29.800	19.310	1,385,893
2025-02-05	30.530	30.560	29.200	29.420	19.064	1,972,678
2025-01-27	30.480	31.200	30.060	30.090	19.498	1,910,671
2025-01-24	29.900	30.270	29.730	30.170	19.550	1,263,045
2025-01-23	30.470	30.540	29.850	29.900	19.375	1,380,226
2025-01-22	30.600	30.720	29.920	30.020	19.453	1,597,677
2025-01-21	30.750	30.870	30.050	30.720	19.906	1,417,156
2025-01-20	30.900	31.130	30.330	30.500	19.764	1,592,757

← NewerPage 7 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.