Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	30.250	30.890	30.100	30.650	19.861	1,442,486
2025-01-16	30.810	31.290	30.180	30.510	19.770	1,959,728
2025-01-15	31.290	31.480	30.800	30.860	19.997	1,714,692
2025-01-14	30.230	31.250	30.190	31.160	20.191	2,587,337
2025-01-13	29.660	30.170	29.290	30.010	19.446	1,366,918
2025-01-10	29.810	30.920	29.690	29.690	19.239	2,437,542
2025-01-09	29.730	30.230	29.730	29.970	19.420	1,331,348
2025-01-08	29.140	30.300	29.010	30.050	19.472	2,246,217
2025-01-07	29.110	29.680	29.000	29.630	19.200	1,597,577
2025-01-06	29.510	30.000	28.680	29.150	18.889	2,571,130
2025-01-03	31.400	31.480	29.580	29.680	19.232	3,897,350
2025-01-02	30.710	32.600	30.700	31.040	20.114	5,038,177
2024-12-31	31.140	31.950	30.710	30.740	19.919	2,456,404
2024-12-30	31.680	31.810	31.030	31.110	20.159	2,585,739
2024-12-27	32.020	32.370	31.690	31.820	20.619	2,681,960
2024-12-26	32.300	32.690	32.000	32.280	20.787	2,375,411
2024-12-25	32.810	32.890	31.520	32.180	20.723	2,761,330
2024-12-24	31.750	32.960	31.700	32.870	21.167	2,748,136
2024-12-23	33.400	33.480	31.830	31.950	20.575	3,059,170
2024-12-20	32.680	33.960	32.600	33.390	21.502	3,529,763
2024-12-19	32.390	32.970	32.000	32.690	21.051	2,616,479
2024-12-18	33.000	33.320	32.450	32.620	21.006	3,445,250
2024-12-17	34.010	34.300	32.840	33.330	21.464	4,230,380
2024-12-16	34.960	35.360	33.720	34.310	22.095	5,070,506
2024-12-13	37.000	37.000	35.000	35.000	22.539	8,308,912
2024-12-12	35.180	38.870	34.800	37.130	23.911	12,509,086
2024-12-11	34.070	35.980	33.680	35.890	23.112	9,528,061
2024-12-10	34.660	36.180	33.980	34.080	21.947	9,104,210
2024-12-09	32.930	34.080	32.380	32.970	21.232	3,802,781
2024-12-06	33.150	33.480	32.770	32.930	21.206	2,963,385
2024-12-05	33.010	33.400	32.660	33.060	21.290	3,073,841
2024-12-04	33.570	34.880	33.200	33.650	21.670	4,658,289
2024-12-03	34.010	34.240	33.500	33.690	21.695	3,142,003
2024-12-02	33.420	34.990	33.420	34.260	22.062	5,492,429
2024-11-29	32.480	34.110	32.280	33.700	21.702	5,774,184
2024-11-28	31.840	32.490	31.420	32.190	20.729	2,936,728
2024-11-27	31.200	31.790	30.500	31.790	20.472	2,260,091
2024-11-26	31.170	32.100	30.840	31.400	20.221	2,386,170
2024-11-25	30.250	31.220	30.140	31.170	20.073	2,529,988
2024-11-22	32.050	32.050	30.150	30.250	19.480	3,756,251
2024-11-21	32.090	32.870	31.480	32.300	20.800	4,034,478
2024-11-20	31.800	32.260	31.360	32.120	20.684	2,966,285
2024-11-19	31.550	31.970	31.210	31.970	20.588	2,259,253
2024-11-18	32.290	32.980	31.220	31.500	20.285	3,991,967
2024-11-15	34.000	34.000	32.400	32.440	20.890	3,961,246
2024-11-14	35.700	35.700	33.580	33.750	21.734	4,215,579
2024-11-13	34.590	35.790	34.480	35.420	22.810	4,075,187
2024-11-12	35.170	36.200	34.440	34.860	22.449	4,695,691
2024-11-11	35.500	35.730	34.310	35.170	22.649	7,664,858
2024-11-08	36.460	37.550	35.500	36.870	23.743	9,648,650
2024-11-07	34.730	39.990	34.120	37.220	23.969	12,864,145
2024-11-06	34.430	35.250	33.300	34.650	22.314	8,237,049
2024-11-05	33.850	34.680	33.010	34.650	22.314	9,802,216
2024-11-04	32.800	35.000	32.490	33.980	21.882	11,666,501
2024-11-01	29.510	35.250	29.410	32.520	20.942	9,710,251
2024-10-31	29.650	30.310	29.610	29.830	19.210	2,966,627
2024-10-30	30.030	30.600	29.550	29.910	19.261	3,987,372
2024-10-29	31.800	31.960	30.380	30.610	19.712	7,403,661
2024-10-28	31.020	33.500	31.020	33.000	21.251	10,691,885
2024-10-25	28.320	30.800	28.250	30.050	19.351	5,282,737

← NewerPage 8 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.