Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12.200	12.240	12.070	12.110	11.961	1,660,000
2023-07-26	12.110	12.340	12.000	12.230	12.079	3,297,300
2023-07-25	12.130	12.480	12.050	12.120	11.971	3,011,400
2023-07-24	12.440	12.440	11.960	12.160	12.010	5,587,802
2023-07-21	11.770	12.890	11.690	12.590	12.435	7,981,000
2023-07-20	11.820	12.010	11.780	11.860	11.714	2,610,558
2023-07-19	11.730	11.800	11.680	11.770	11.625	1,748,700
2023-07-18	11.680	11.780	11.500	11.680	11.536	1,669,359
2023-07-17	11.560	11.600	11.300	11.580	11.437	1,776,800
2023-07-14	11.700	11.900	11.450	11.500	11.358	3,109,685
2023-07-13	11.580	11.630	11.490	11.550	11.408	1,039,800
2023-07-12	11.550	11.650	11.400	11.480	11.338	1,342,185
2023-07-11	11.550	11.680	11.460	11.550	11.408	1,701,000
2023-07-10	11.600	11.800	11.480	11.540	11.398	1,975,324
2023-07-07	11.510	11.800	11.440	11.710	11.566	2,759,100
2023-07-06	11.440	11.890	11.380	11.510	11.368	2,921,400
2023-07-05	11.680	11.760	11.320	11.420	11.279	2,379,000
2023-07-04	11.060	11.810	11.050	11.660	11.516	5,266,438
2023-07-03	10.870	11.130	10.780	11.100	10.963	1,920,139
2023-06-30	10.650	10.950	10.550	10.880	10.746	1,618,200
2023-06-29	10.750	10.750	10.580	10.590	10.459	777,212
2023-06-28	10.750	10.750	10.470	10.670	10.538	891,400
2023-06-27	10.350	10.680	10.350	10.660	10.529	1,306,900
2023-06-26	10.700	10.700	10.280	10.400	10.272	2,030,000
2023-06-21	10.780	10.880	10.670	10.710	10.578	1,361,500
2023-06-20	10.930	10.990	10.710	10.750	10.617	1,370,400
2023-06-19	11.080	11.080	10.880	10.920	10.785	1,521,190
2023-06-16	11.250	11.250	11.010	11.050	10.914	1,747,799
2023-06-15	11.060	11.460	11.060	11.190	11.052	2,802,285
2023-06-14	10.880	11.200	10.800	11.140	11.003	2,322,000
2023-06-13	10.790	10.900	10.750	10.890	10.756	1,352,498
2023-06-12	10.590	10.830	10.370	10.790	10.657	1,790,999
2023-06-09	10.620	10.650	10.540	10.580	10.450	840,793
2023-06-08	10.510	10.680	10.510	10.620	10.489	666,700
2023-06-07	10.550	10.680	10.550	10.580	10.450	699,400
2023-06-06	10.770	10.780	10.570	10.580	10.450	1,015,299
2023-06-05	10.810	10.920	10.740	10.770	10.637	860,800
2023-06-02	10.680	10.850	10.560	10.820	10.687	1,227,899
2023-06-01	10.620	10.760	10.590	10.690	10.558	1,058,999
2023-05-31	10.620	10.690	10.480	10.670	10.538	772,400
2023-05-30	10.600	10.670	10.450	10.580	10.450	826,399
2023-05-29	10.750	10.780	10.530	10.580	10.450	1,241,500
2023-05-26	10.890	10.930	10.620	10.730	10.598	1,622,700
2023-05-25	10.850	11.070	10.780	10.890	10.756	1,391,100
2023-05-24	11.030	11.120	10.960	10.980	10.845	1,476,239
2023-05-23	11.060	11.240	10.960	11.150	11.012	2,096,900
2023-05-22	10.840	11.320	10.830	11.220	11.082	3,239,700
2023-05-19	10.760	10.810	10.600	10.770	10.637	749,839
2023-05-18	10.810	10.900	10.650	10.760	10.627	1,006,300
2023-05-17	10.680	10.850	10.660	10.810	10.677	653,600
2023-05-16	10.910	10.980	10.710	10.750	10.617	883,100
2023-05-15	10.820	10.920	10.740	10.910	10.775	1,085,300
2023-05-12	10.840	11.030	10.840	10.900	10.766	1,145,900
2023-05-11	10.770	10.930	10.770	10.890	10.756	903,500
2023-05-10	10.670	10.900	10.670	10.760	10.627	1,114,500
2023-05-09	10.950	10.970	10.740	10.780	10.647	1,076,100
2023-05-08	10.830	11.090	10.780	10.940	10.805	1,715,200
2023-05-05	10.900	10.980	10.600	10.850	10.716	2,344,200
2023-05-04	10.600	11.250	10.600	10.940	10.805	2,889,900
2023-04-28	10.690	11.030	10.690	11.000	10.864	2,926,519

← NewerPage 14 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.