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 |
| 2026-09-18 | 16.710 | 16.980 | 16.710 | 16.800 | 16.800 | 1,370,770 |
| 2026-09-17 | 16.760 | 16.760 | 16.400 | 16.640 | 16.640 | 1,504,909 |
| 2026-09-16 | 16.620 | 16.730 | 16.370 | 16.720 | 16.720 | 1,016,267 |
| 2026-09-15 | 16.980 | 16.980 | 16.550 | 16.600 | 16.600 | 1,389,832 |
| 2026-09-14 | 17.000 | 17.180 | 16.880 | 16.900 | 16.900 | 1,438,354 |
| 2026-09-11 | 25.330 | 25.450 | 24.710 | 24.810 | 17.110 | 1,839,418 |
| 2026-09-10 | 25.690 | 26.050 | 25.430 | 25.490 | 17.579 | 1,759,429 |
| 2026-09-09 | 26.100 | 26.100 | 25.740 | 25.890 | 17.855 | 1,910,226 |
| 2026-09-08 | 25.920 | 26.300 | 25.900 | 26.180 | 18.055 | 2,551,170 |
| 2026-09-07 | 25.820 | 26.290 | 25.690 | 26.040 | 17.959 | 2,896,593 |
| 2026-09-04 | 25.370 | 25.790 | 25.200 | 25.570 | 17.635 | 2,045,272 |
| 2026-09-03 | 25.650 | 25.700 | 25.220 | 25.250 | 17.414 | 1,942,922 |
| 2026-09-02 | 25.500 | 25.720 | 25.300 | 25.570 | 17.635 | 2,248,092 |
| 2026-09-01 | 25.310 | 25.960 | 25.230 | 25.720 | 17.738 | 3,166,231 |
| 2026-08-31 | 25.460 | 25.720 | 25.220 | 25.310 | 17.455 | 2,692,741 |
| 2026-08-28 | 25.200 | 25.970 | 25.150 | 25.590 | 17.648 | 3,772,270 |
| 2026-08-27 | 24.850 | 25.300 | 24.710 | 25.060 | 17.283 | 2,190,777 |
| 2026-08-26 | 24.800 | 25.190 | 24.700 | 24.860 | 17.145 | 2,232,732 |
| 2026-08-25 | 24.700 | 25.100 | 24.620 | 24.980 | 17.228 | 2,669,333 |
| 2026-08-24 | 24.470 | 25.010 | 24.360 | 24.990 | 17.235 | 3,146,407 |
| 2026-08-21 | 24.800 | 24.930 | 24.280 | 24.510 | 16.903 | 3,119,555 |
| 2026-08-20 | 25.000 | 25.150 | 24.630 | 25.000 | 17.241 | 4,222,313 |
| 2026-08-19 | 26.260 | 26.740 | 24.590 | 24.630 | 16.986 | 8,329,444 |
| 2026-08-18 | 26.260 | 27.950 | 25.880 | 26.780 | 18.469 | 12,479,905 |
| 2026-08-17 | 25.300 | 25.570 | 25.030 | 25.440 | 17.545 | 5,474,853 |
| 2026-08-14 | 25.060 | 26.460 | 24.620 | 25.300 | 17.448 | 6,608,893 |
| 2026-08-13 | 24.730 | 25.470 | 24.700 | 25.080 | 17.297 | 3,664,808 |
| 2026-08-12 | 24.700 | 25.080 | 24.570 | 24.920 | 17.186 | 3,110,632 |
| 2026-08-11 | 25.490 | 25.560 | 24.430 | 24.780 | 17.090 | 5,150,659 |
| 2026-08-10 | 23.980 | 26.200 | 23.980 | 24.960 | 17.214 | 6,166,550 |
| 2026-08-07 | 23.740 | 23.850 | 23.370 | 23.820 | 16.428 | 1,992,595 |
| 2026-08-06 | 24.220 | 24.280 | 23.590 | 23.840 | 16.441 | 2,049,022 |
| 2026-08-05 | 23.980 | 24.140 | 23.710 | 23.840 | 16.441 | 1,705,880 |
| 2026-08-04 | 24.050 | 24.350 | 23.830 | 24.060 | 16.593 | 2,120,876 |
| 2026-08-03 | 24.260 | 24.580 | 24.000 | 24.120 | 16.635 | 3,522,703 |
| 2026-07-31 | 23.530 | 24.390 | 23.530 | 24.360 | 16.800 | 2,452,142 |
| 2026-07-30 | 23.860 | 24.470 | 23.690 | 24.160 | 16.662 | 3,839,934 |
| 2026-07-29 | 23.120 | 24.280 | 23.090 | 23.990 | 16.545 | 5,359,001 |
| 2026-07-28 | 22.150 | 23.660 | 22.100 | 23.120 | 15.945 | 3,385,745 |
| 2026-07-27 | 22.000 | 22.380 | 21.860 | 22.230 | 15.331 | 1,270,245 |
| 2026-07-24 | 22.310 | 22.570 | 21.960 | 21.970 | 15.152 | 1,182,445 |
| 2026-07-23 | 22.300 | 22.520 | 22.100 | 22.510 | 15.524 | 1,538,978 |
| 2026-07-22 | 22.700 | 22.810 | 22.130 | 22.370 | 15.428 | 1,883,761 |
| 2026-07-21 | 23.370 | 23.370 | 22.530 | 22.690 | 15.648 | 2,605,794 |
| 2026-07-20 | 23.370 | 23.720 | 22.940 | 23.260 | 16.041 | 1,670,276 |
Page 1 of 3 · 121 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.