Zhongjing Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	28.540	28.890	28.200	28.290	18.218	1,952,059
2024-10-23	29.000	29.160	28.530	28.740	18.508	2,705,412
2024-10-22	28.470	29.250	28.150	29.200	18.804	3,626,998
2024-10-21	27.900	28.570	27.580	28.510	18.360	4,012,993
2024-10-18	27.000	28.450	26.600	27.850	17.935	3,908,557
2024-10-17	27.400	27.780	27.010	27.010	17.394	1,861,980
2024-10-16	27.450	27.600	27.010	27.280	17.568	2,169,019
2024-10-15	28.000	28.360	27.290	27.300	17.580	2,562,380
2024-10-14	28.060	28.490	27.390	28.170	18.141	3,209,277
2024-10-11	28.890	29.400	27.960	28.320	18.237	3,254,674
2024-10-10	28.360	29.430	28.050	28.670	18.463	3,841,145
2024-10-09	31.400	31.400	28.020	28.020	18.044	6,943,354
2024-10-08	35.020	35.850	30.170	33.060	21.290	10,283,099
2024-09-30	27.500	30.750	27.000	30.560	19.680	6,618,090
2024-09-27	25.670	27.150	25.670	26.850	17.291	4,338,400
2024-09-26	23.540	25.440	23.540	25.400	16.357	3,014,767
2024-09-25	23.950	24.200	23.560	23.600	15.198	2,508,334
2024-09-24	22.380	23.540	22.070	23.520	15.146	2,054,535
2024-09-23	22.350	22.840	22.110	22.160	14.270	1,114,074
2024-09-20	22.700	22.840	22.450	22.540	14.515	1,077,903
2024-09-19	22.110	23.080	22.090	22.960	14.786	1,841,118
2024-09-18	22.090	22.320	21.640	22.000	14.167	1,120,630
2024-09-13	22.880	22.880	22.050	22.070	14.212	1,433,151
2024-09-12	23.010	23.230	22.700	22.730	14.638	716,364
2024-09-11	23.170	23.310	22.990	23.080	14.863	618,804
2024-09-10	23.200	23.420	22.880	23.240	14.966	616,743
2024-09-09	23.150	23.480	23.010	23.190	14.934	627,061
2024-09-06	23.760	23.900	23.230	23.280	14.992	894,708
2024-09-05	23.680	23.930	23.640	23.900	15.391	1,028,764
2024-09-04	23.600	23.840	23.500	23.640	15.224	845,508
2024-09-03	23.460	23.980	23.300	23.730	15.281	915,252
2024-09-02	24.000	24.000	23.490	23.500	15.133	1,195,962
2024-08-30	23.930	24.450	23.490	24.050	15.488	1,789,588
2024-08-29	23.530	23.900	23.350	23.760	15.301	1,026,368
2024-08-28	22.990	23.500	22.910	23.500	15.133	809,318
2024-08-27	23.020	23.270	22.720	23.070	14.856	526,130
2024-08-26	22.900	23.200	22.740	23.090	14.869	543,666
2024-08-23	23.010	23.200	22.680	22.820	14.695	891,718
2024-08-22	23.490	23.680	22.900	23.130	14.895	1,102,844
2024-08-21	23.480	23.510	23.260	23.270	14.985	527,952
2024-08-20	23.830	23.890	23.300	23.300	15.005	846,185
2024-08-19	24.060	24.300	23.800	23.800	15.327	733,235
2024-08-16	24.190	24.190	23.840	23.910	15.397	745,451
2024-08-15	24.220	24.600	24.080	24.090	15.513	1,222,736
2024-08-14	24.800	24.800	24.160	24.160	15.558	1,199,002
2024-08-13	25.000	25.090	24.460	24.760	15.945	1,274,324
2024-08-12	24.800	25.260	24.700	24.990	16.093	848,191
2024-08-09	25.790	25.820	24.910	24.920	16.048	1,686,936
2024-08-08	25.270	25.950	24.900	25.780	16.602	1,656,937
2024-08-07	25.900	25.900	25.090	25.330	16.312	2,084,560
2024-08-06	25.510	26.250	25.300	25.930	16.698	2,019,823
2024-08-05	25.130	26.120	24.800	25.710	16.557	3,912,387
2024-08-02	25.490	25.490	24.600	25.150	16.196	3,993,175
2024-08-01	26.530	26.800	26.330	26.800	17.258	1,429,039
2024-07-31	25.150	26.600	25.150	26.450	17.033	2,018,631
2024-07-30	25.000	25.450	24.900	25.280	16.280	569,232
2024-07-29	25.500	25.550	24.820	25.120	16.177	787,353
2024-07-26	25.310	25.590	25.120	25.520	16.434	804,840
2024-07-25	24.950	25.580	24.810	25.230	16.247	794,964
2024-07-24	25.250	25.530	24.860	25.050	16.132	1,040,003

← NewerPage 9 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.