Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.110	13.150	12.270	12.420	12.267	10,539,985
2024-01-19	14.300	14.300	13.180	13.270	13.106	11,871,285
2024-01-18	15.280	15.280	13.960	14.530	14.351	15,363,639
2024-01-17	15.660	16.080	15.300	15.500	15.309	16,902,200
2024-01-16	15.340	16.800	14.870	16.290	16.089	27,551,908
2024-01-15	14.850	14.850	14.850	14.850	14.667	0
2024-01-12	15.060	15.850	14.700	14.850	14.667	14,417,468
2024-01-11	15.300	15.350	14.850	15.300	15.111	17,593,304
2024-01-10	14.400	15.550	14.060	15.240	15.052	22,165,272
2024-01-09	15.000	15.150	14.340	14.470	14.292	14,895,293
2024-01-08	14.970	15.660	14.890	14.930	14.746	19,923,693
2024-01-05	14.600	16.130	14.550	14.960	14.775	21,393,900
2024-01-04	15.380	15.380	14.650	14.660	14.479	14,528,477
2024-01-03	15.200	15.590	15.000	15.530	15.338	20,362,300
2024-01-02	14.760	16.200	14.390	15.640	15.447	27,134,521
2023-12-29	14.530	14.800	14.250	14.800	14.617	20,409,119
2023-12-28	14.810	15.490	14.370	15.080	14.894	30,208,000
2023-12-27	13.310	14.660	13.210	14.660	14.479	14,993,939
2023-12-26	13.750	13.750	13.280	13.330	13.166	8,846,500
2023-12-25	13.100	13.790	13.000	13.750	13.580	11,770,400
2023-12-22	13.450	13.620	13.110	13.180	13.017	8,631,700
2023-12-21	13.530	13.720	13.250	13.590	13.422	9,513,770
2023-12-20	14.350	14.530	13.540	13.730	13.561	14,522,400
2023-12-19	13.940	14.300	13.710	14.260	14.084	15,355,087
2023-12-18	14.800	14.960	13.880	13.940	13.768	18,274,000
2023-12-15	15.550	15.600	14.720	14.890	14.706	19,922,007
2023-12-14	16.710	16.880	15.320	15.630	15.437	23,734,877
2023-12-13	16.500	17.660	16.400	16.410	16.208	32,751,977
2023-12-12	15.280	17.030	15.280	17.030	16.820	33,797,263
2023-12-11	14.990	16.150	14.990	15.480	15.289	35,466,863
2023-12-08	18.670	19.430	16.420	16.650	16.445	46,659,908
2023-12-07	16.990	17.660	16.380	17.660	17.442	34,061,310
2023-12-06	16.050	16.050	16.050	16.050	15.852	4,366,139
2023-12-05	13.260	14.590	13.260	14.590	14.410	8,804,581
2023-12-04	13.240	13.440	13.040	13.260	13.096	12,350,670
2023-12-01	13.930	14.320	13.530	13.590	13.422	17,250,351
2023-11-30	13.370	14.430	13.310	14.170	13.995	23,050,158
2023-11-29	13.450	14.100	13.200	13.790	13.620	19,564,634
2023-11-28	13.000	13.960	12.740	13.380	13.215	17,224,178
2023-11-27	13.600	13.600	12.790	13.060	12.899	16,468,939
2023-11-24	13.170	14.760	13.170	14.010	13.837	22,989,609
2023-11-23	14.750	15.250	13.300	13.990	13.817	26,527,377
2023-11-22	12.500	13.860	12.470	13.860	13.689	6,602,100
2023-11-21	12.300	12.840	12.230	12.600	12.445	4,280,000
2023-11-20	12.090	12.350	11.980	12.290	12.138	1,746,100
2023-11-17	11.860	12.080	11.830	12.060	11.911	1,038,800
2023-11-16	11.990	12.010	11.880	11.880	11.733	787,100
2023-11-15	12.140	12.140	11.940	11.990	11.842	941,200
2023-11-14	11.950	12.070	11.900	12.030	11.882	1,274,000
2023-11-13	12.080	12.160	11.850	11.930	11.783	1,057,518
2023-11-10	11.890	12.040	11.760	11.930	11.783	1,159,800
2023-11-09	11.950	12.010	11.840	11.890	11.743	900,700
2023-11-08	12.270	12.270	11.890	11.950	11.803	1,032,402
2023-11-07	11.970	12.090	11.830	12.010	11.862	1,657,900
2023-11-06	12.100	12.170	11.880	11.930	11.783	1,586,300
2023-11-03	11.920	12.120	11.860	12.070	11.921	1,510,300
2023-11-02	12.220	12.220	11.880	11.930	11.783	1,418,500
2023-11-01	12.030	12.240	11.920	12.200	12.050	1,725,400
2023-10-31	12.020	12.080	11.900	12.030	11.882	1,451,232
2023-10-30	11.910	12.190	11.870	12.000	11.852	2,442,400

← NewerPage 12 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.