Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.750	10.890	10.630	10.760	10.627	4,192,354
2024-04-24	10.780	10.880	10.490	10.830	10.696	5,680,500
2024-04-23	10.790	11.040	10.720	10.770	10.637	4,876,100
2024-04-22	10.700	11.000	10.500	10.770	10.637	5,483,800
2024-04-19	11.170	11.170	10.700	10.860	10.726	7,806,758
2024-04-18	11.010	11.600	10.800	11.190	11.052	11,577,057
2024-04-17	10.170	11.450	10.170	11.130	10.993	13,243,308
2024-04-16	12.030	12.090	11.070	11.070	10.933	6,040,658
2024-04-15	12.820	13.090	12.050	12.300	12.148	17,585,866
2024-04-12	12.820	13.500	12.110	13.190	13.027	25,629,000
2024-04-11	12.500	12.750	12.110	12.630	12.474	15,429,500
2024-04-10	12.590	13.250	12.290	12.470	12.316	18,945,000
2024-04-09	12.520	13.310	12.520	12.940	12.780	23,685,707
2024-04-08	12.520	13.670	12.450	13.670	13.501	33,819,604
2024-04-03	11.410	12.430	11.170	12.430	12.277	11,098,100
2024-04-02	11.280	11.430	11.110	11.300	11.161	3,546,295
2024-04-01	11.080	11.300	10.930	11.280	11.141	4,745,700
2024-03-29	10.840	11.030	10.770	11.000	10.864	2,311,500
2024-03-28	10.700	11.040	10.300	10.890	10.756	6,594,300
2024-03-27	10.880	11.460	10.800	11.010	10.874	7,843,200
2024-03-26	10.770	11.010	10.670	10.870	10.736	2,601,700
2024-03-25	11.060	11.280	10.840	10.860	10.726	3,849,800
2024-03-22	11.650	11.750	11.150	11.220	11.082	5,005,200
2024-03-21	11.390	11.590	11.320	11.550	11.408	3,434,320
2024-03-20	11.370	11.510	11.240	11.480	11.338	3,585,500
2024-03-19	11.270	11.530	11.230	11.420	11.279	4,902,817
2024-03-18	11.240	11.280	10.970	11.270	11.131	5,049,724
2024-03-15	11.070	11.310	11.070	11.260	11.121	3,198,700
2024-03-14	11.200	11.350	10.990	11.160	11.022	3,649,357
2024-03-13	11.300	11.340	11.100	11.210	11.072	4,962,893
2024-03-12	10.870	11.450	10.800	11.370	11.230	9,121,700
2024-03-11	10.600	10.900	10.590	10.870	10.736	4,412,000
2024-03-08	10.660	10.770	10.450	10.560	10.430	4,015,247
2024-03-07	10.610	10.950	10.570	10.690	10.558	4,766,700
2024-03-06	10.580	10.730	10.470	10.680	10.548	3,174,300
2024-03-05	10.800	10.950	10.590	10.660	10.529	3,560,000
2024-03-04	10.910	11.070	10.710	10.880	10.746	3,826,600
2024-03-01	10.920	11.060	10.760	10.900	10.766	4,402,800
2024-02-29	10.450	10.990	10.420	10.910	10.775	6,389,400
2024-02-28	11.580	11.840	10.700	10.720	10.588	7,844,000
2024-02-27	11.200	11.540	11.110	11.480	11.338	5,371,600
2024-02-26	11.130	11.480	11.080	11.280	11.141	7,140,724
2024-02-23	11.200	11.650	10.880	11.370	11.230	8,610,100
2024-02-22	10.540	11.630	10.520	11.130	10.993	7,578,700
2024-02-21	10.220	10.990	10.220	10.590	10.459	7,028,593
2024-02-20	10.260	10.470	9.970	10.390	10.262	5,121,781
2024-02-19	9.930	10.280	9.910	10.210	10.084	6,468,628
2024-02-08	9.090	9.880	8.850	9.870	9.748	8,617,586
2024-02-07	9.270	9.740	8.970	9.080	8.968	7,919,000
2024-02-06	9.200	9.880	8.610	9.510	9.393	8,541,358
2024-02-05	10.390	10.600	9.570	9.570	9.452	7,244,900
2024-02-02	10.980	11.450	10.250	10.630	10.499	8,379,000
2024-02-01	11.130	11.220	10.730	10.930	10.795	4,734,900
2024-01-31	11.570	11.840	11.000	11.060	10.924	5,636,600
2024-01-30	12.110	12.240	11.530	11.560	11.417	6,771,500
2024-01-29	12.810	12.920	12.210	12.290	12.138	5,457,713
2024-01-26	12.840	13.180	12.700	12.800	12.642	6,723,000
2024-01-25	12.730	13.050	12.500	12.940	12.780	8,020,939
2024-01-24	12.360	12.980	12.210	12.840	12.682	9,493,400
2024-01-23	12.390	12.580	12.050	12.300	12.148	6,949,100

← NewerPage 11 of 21 · 1,216 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.