Zhongjing Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.470 | 17.540 | 16.930 | 17.060 | 17.060 | 1,581,033 |
| 2026-10-16 | 17.500 | 17.700 | 17.200 | 17.310 | 17.310 | 1,755,648 |
| 2026-10-15 | 17.360 | 17.780 | 17.360 | 17.400 | 17.400 | 1,375,268 |
| 2026-10-14 | 17.660 | 17.840 | 17.560 | 17.570 | 17.570 | 1,278,713 |
| 2026-10-13 | 17.740 | 17.770 | 17.380 | 17.660 | 17.660 | 1,486,208 |
| 2026-10-12 | 18.000 | 18.080 | 17.550 | 17.770 | 17.770 | 2,602,464 |
| 2026-10-09 | 17.500 | 17.970 | 17.370 | 17.960 | 17.960 | 2,731,414 |
| 2026-10-08 | 17.190 | 17.660 | 17.190 | 17.540 | 17.540 | 2,668,949 |
| 2026-09-30 | 16.890 | 17.280 | 16.890 | 17.230 | 17.230 | 1,725,195 |
| 2026-09-29 | 17.280 | 17.290 | 16.820 | 16.880 | 16.880 | 2,127,601 |
| 2026-09-28 | 16.990 | 17.380 | 16.950 | 17.270 | 17.270 | 2,556,479 |
| 2026-09-24 | 17.160 | 17.190 | 16.830 | 16.890 | 16.890 | 1,418,063 |
| 2026-09-23 | 17.110 | 17.270 | 17.010 | 17.190 | 17.190 | 1,293,253 |
| 2026-09-22 | 17.120 | 17.290 | 17.060 | 17.090 | 17.090 | 1,229,723 |
| 2026-09-21 | 16.800 | 17.170 | 16.670 | 17.120 | 17.120 | 1,873,271 |
Page 1 of 1 · 15 trading days
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.