Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.920	8.990	8.680	8.690	8.622	1,941,900
2024-07-22	9.030	9.070	8.860	8.900	8.830	1,827,800
2024-07-19	9.060	9.080	8.860	9.020	8.949	1,676,521
2024-07-18	8.960	9.090	8.900	9.030	8.959	1,360,821
2024-07-17	9.040	9.160	8.940	9.060	8.989	1,674,000
2024-07-16	9.080	9.140	8.990	9.010	8.940	1,334,100
2024-07-15	9.270	9.380	9.050	9.090	9.019	1,697,700
2024-07-12	9.310	9.420	9.260	9.310	9.237	2,202,747
2024-07-11	9.030	9.330	9.030	9.270	9.197	3,281,447
2024-07-10	8.800	9.030	8.710	8.920	8.850	2,395,600
2024-07-09	8.940	8.940	8.630	8.900	8.830	3,058,500
2024-07-08	9.140	9.140	8.860	8.900	8.830	3,043,900
2024-07-05	9.150	9.150	9.150	9.150	9.078	0
2024-07-04	9.650	9.670	9.040	9.150	9.078	7,446,668
2024-07-03	9.340	10.180	9.260	9.960	9.882	9,124,500
2024-07-02	9.290	9.410	9.210	9.330	9.257	1,623,000
2024-07-01	9.200	9.300	9.050	9.300	9.227	2,030,000
2024-06-28	9.200	9.320	9.100	9.130	9.059	2,392,000
2024-06-27	9.470	9.570	9.270	9.290	9.217	1,960,000
2024-06-26	9.160	9.490	9.120	9.480	9.406	1,803,600
2024-06-25	9.080	9.240	9.020	9.160	9.088	2,282,900
2024-06-24	9.410	9.410	8.960	9.040	8.969	2,734,100
2024-06-21	9.360	9.490	9.320	9.410	9.336	1,473,600
2024-06-20	9.710	9.720	9.350	9.380	9.307	2,727,200
2024-06-19	9.710	9.780	9.640	9.710	9.634	1,742,700
2024-06-18	9.710	9.800	9.610	9.690	9.614	2,206,600
2024-06-17	9.820	9.850	9.640	9.700	9.624	2,043,200
2024-06-14	9.840	9.930	9.750	9.900	9.823	2,087,400
2024-06-13	10.110	10.120	9.810	9.840	9.763	2,491,800
2024-06-12	9.980	10.150	9.970	10.130	10.051	1,976,638
2024-06-11	10.130	10.160	9.880	9.980	9.902	2,075,138
2024-06-07	9.980	10.200	9.910	10.120	10.041	2,772,138
2024-06-06	10.270	10.410	9.800	9.900	9.778	3,887,038
2024-06-05	10.600	10.600	10.260	10.270	10.143	2,478,400
2024-06-04	10.600	10.600	10.440	10.520	10.390	2,166,500
2024-06-03	10.900	10.950	10.500	10.630	10.499	2,791,699
2024-05-31	10.860	10.950	10.780	10.900	10.766	2,011,600
2024-05-30	10.770	10.900	10.680	10.780	10.647	1,917,900
2024-05-29	10.760	11.060	10.680	10.870	10.736	2,112,000
2024-05-28	11.050	11.100	10.780	10.790	10.657	2,567,200
2024-05-27	10.940	11.080	10.760	11.060	10.924	3,032,200
2024-05-24	10.900	11.330	10.900	11.030	10.894	3,744,500
2024-05-23	11.200	11.240	10.900	11.010	10.874	3,915,600
2024-05-22	11.520	11.570	11.250	11.290	11.151	3,982,700
2024-05-21	11.880	11.880	11.410	11.520	11.378	4,557,300
2024-05-20	11.520	11.810	11.490	11.790	11.645	5,125,400
2024-05-17	11.600	11.770	11.420	11.590	11.447	3,374,800
2024-05-16	11.350	11.650	11.350	11.520	11.378	3,125,900
2024-05-15	11.700	11.700	11.380	11.400	11.259	2,892,000
2024-05-14	11.460	11.720	11.410	11.650	11.506	3,674,300
2024-05-13	11.900	11.900	11.400	11.460	11.319	7,030,400
2024-05-10	11.820	12.190	11.820	11.970	11.822	7,408,100
2024-05-09	11.740	11.980	11.680	11.820	11.674	5,170,300
2024-05-08	11.820	12.160	11.760	11.780	11.635	7,428,058
2024-05-07	11.860	12.060	11.730	11.950	11.803	5,578,400
2024-05-06	11.450	12.000	11.370	11.980	11.832	9,167,800
2024-04-30	11.510	11.590	11.170	11.310	11.171	5,727,700
2024-04-29	10.930	11.360	10.870	11.350	11.210	7,315,400
2024-04-26	10.710	10.900	10.600	10.890	10.756	5,330,354
2024-04-25	10.750	10.890	10.630	10.760	10.627	4,192,354

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0380 CNY
2025-09-26	0.0250 CNY
2025-06-27	0.0150 CNY
2024-11-05	0.0350 CNY
2024-06-07	0.0450 CNY
2022-06-14	0.0160 CNY
2021-06-10	0.2300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.