Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.280	11.940	11.270	11.910	11.763	2,569,164
2023-10-26	11.380	11.530	11.240	11.290	11.151	952,900
2023-10-25	11.280	11.550	11.210	11.500	11.358	1,280,539
2023-10-24	10.750	11.230	10.680	11.200	11.062	1,658,400
2023-10-23	10.980	11.180	10.780	10.840	10.706	1,431,500
2023-10-20	10.960	11.200	10.950	11.000	10.864	987,400
2023-10-19	11.130	11.250	10.950	11.010	10.874	1,125,400
2023-10-18	11.240	11.240	11.080	11.130	10.993	830,336
2023-10-17	11.160	11.300	11.060	11.210	11.072	1,145,900
2023-10-16	11.050	11.280	11.000	11.160	11.022	1,566,200
2023-10-13	11.360	11.400	11.000	11.160	11.022	2,256,493
2023-10-12	11.610	11.850	11.290	11.300	11.161	1,936,100
2023-10-11	11.690	11.820	11.500	11.570	11.427	1,635,200
2023-10-10	11.680	11.920	11.650	11.700	11.556	1,644,100
2023-10-09	11.910	11.940	11.630	11.750	11.605	1,394,000
2023-09-28	12.060	12.150	11.880	11.900	11.753	1,411,500
2023-09-27	11.850	12.180	11.840	12.060	11.911	1,785,000
2023-09-26	12.200	12.240	11.850	11.850	11.704	1,463,400
2023-09-25	12.100	12.420	11.970	12.190	12.040	1,997,700
2023-09-22	12.050	12.080	11.890	12.070	11.921	1,249,100
2023-09-21	12.240	12.310	11.970	11.990	11.842	1,167,300
2023-09-20	12.250	12.420	12.130	12.250	12.099	1,078,500
2023-09-19	12.310	12.440	12.220	12.280	12.129	1,023,700
2023-09-18	12.280	12.510	12.030	12.400	12.247	1,738,000
2023-09-15	12.270	12.400	12.200	12.270	12.119	756,300
2023-09-14	12.390	12.390	12.130	12.250	12.099	964,300
2023-09-13	12.360	12.490	12.240	12.340	12.188	827,200
2023-09-12	12.580	12.630	12.420	12.440	12.287	1,067,500
2023-09-11	12.260	12.620	12.240	12.550	12.395	1,654,700
2023-09-08	12.240	12.330	12.090	12.270	12.119	1,136,900
2023-09-07	12.370	12.370	12.090	12.110	11.961	1,069,800
2023-09-06	12.280	12.440	12.200	12.320	12.168	1,505,029
2023-09-05	12.550	12.560	12.260	12.320	12.168	1,255,000
2023-09-04	12.450	12.530	12.320	12.510	12.356	1,848,729
2023-09-01	12.270	12.640	12.010	12.450	12.296	2,655,629
2023-08-31	12.280	12.360	11.970	12.210	12.059	1,391,600
2023-08-30	12.220	12.460	12.150	12.340	12.188	2,123,932
2023-08-29	11.810	12.240	11.780	12.200	12.050	1,916,599
2023-08-28	12.330	12.400	11.930	12.010	11.862	2,802,393
2023-08-25	12.170	12.190	11.850	11.890	11.743	1,363,600
2023-08-24	11.900	12.100	11.660	12.030	11.882	1,505,900
2023-08-23	12.200	12.210	11.770	11.820	11.674	1,890,000
2023-08-22	12.140	12.230	11.890	12.130	11.980	1,653,900
2023-08-21	12.200	12.450	12.080	12.140	11.990	1,736,400
2023-08-18	12.470	12.500	12.000	12.020	11.872	2,399,200
2023-08-17	11.980	12.570	11.980	12.520	12.366	3,152,900
2023-08-16	12.200	12.390	12.040	12.060	11.911	1,610,000
2023-08-15	12.480	12.480	12.140	12.210	12.059	1,306,039
2023-08-14	12.250	12.490	12.050	12.240	12.089	1,899,199
2023-08-11	12.580	12.680	12.280	12.300	12.148	1,907,200
2023-08-10	12.210	12.560	12.170	12.510	12.356	2,379,200
2023-08-09	12.510	12.530	12.240	12.290	12.138	1,771,300
2023-08-08	12.410	12.600	12.300	12.510	12.356	1,936,500
2023-08-07	12.380	12.630	12.380	12.410	12.257	1,657,993
2023-08-04	12.650	12.770	12.410	12.470	12.316	2,972,005
2023-08-03	12.590	12.840	12.440	12.790	12.632	3,605,012
2023-08-02	12.400	12.580	12.300	12.550	12.395	2,062,200
2023-08-01	12.580	12.660	12.320	12.400	12.247	1,854,000
2023-07-31	12.180	12.630	12.160	12.580	12.425	3,675,800
2023-07-28	12.060	12.350	11.960	12.210	12.059	2,613,100

← NewerPage 13 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.