Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.690	11.030	10.690	11.000	10.864	2,926,519
2023-04-27	10.510	10.720	10.480	10.690	10.558	1,687,200
2023-04-26	10.390	10.560	10.290	10.510	10.380	1,400,790
2023-04-25	10.450	10.520	10.130	10.390	10.262	1,578,400
2023-04-24	10.610	10.610	10.340	10.390	10.262	1,207,902
2023-04-21	10.570	10.730	10.480	10.510	10.380	1,286,139
2023-04-20	10.610	10.610	10.430	10.520	10.390	1,421,339
2023-04-19	10.790	10.790	10.550	10.580	10.450	2,307,800
2023-04-18	10.750	11.010	10.600	10.800	10.667	3,343,600
2023-04-17	10.700	10.820	10.570	10.760	10.627	2,473,400
2023-04-14	10.610	10.770	10.570	10.690	10.558	1,683,914
2023-04-13	10.600	10.750	10.440	10.670	10.538	3,123,000
2023-04-12	10.980	11.050	10.560	10.660	10.529	5,331,614
2023-04-11	11.280	11.380	10.990	11.060	10.924	4,315,100
2023-04-10	11.730	11.760	11.400	11.460	11.319	3,542,700
2023-04-07	12.400	12.440	11.700	11.840	11.694	7,375,500
2023-04-06	12.080	12.480	11.980	12.450	12.296	4,662,002
2023-04-04	11.970	12.080	11.860	12.040	11.892	2,562,100
2023-04-03	11.600	11.990	11.580	11.930	11.783	2,739,017
2023-03-31	11.760	11.880	11.630	11.670	11.526	1,334,000
2023-03-30	11.700	11.750	11.560	11.720	11.575	1,215,100
2023-03-29	11.710	11.780	11.560	11.650	11.506	1,402,800
2023-03-28	11.810	11.840	11.700	11.770	11.625	1,291,200
2023-03-27	11.900	11.980	11.710	11.770	11.625	1,951,200
2023-03-24	11.880	11.990	11.820	11.920	11.773	1,644,700
2023-03-23	12.030	12.030	11.800	11.880	11.733	3,021,300
2023-03-22	12.030	12.180	11.810	11.930	11.783	3,607,999
2023-03-21	11.800	12.180	11.420	12.020	11.872	5,468,100
2023-03-20	12.000	12.500	11.800	11.980	11.832	5,811,905
2023-03-17	12.300	13.000	12.200	12.570	12.415	12,026,112
2023-03-16	12.700	12.700	11.770	12.340	12.188	5,528,500
2023-03-15	11.970	12.250	11.970	12.200	12.050	2,729,100
2023-03-14	11.750	12.130	11.750	11.960	11.812	2,073,200
2023-03-13	11.910	11.910	11.660	11.840	11.694	1,950,200
2023-03-10	11.700	12.010	11.560	11.910	11.763	2,759,000
2023-03-09	11.740	11.780	11.560	11.720	11.575	1,411,400
2023-03-08	11.710	11.830	11.650	11.740	11.595	1,086,800
2023-03-07	11.980	12.130	11.700	11.750	11.605	1,583,400
2023-03-06	11.990	12.100	11.910	11.980	11.832	1,585,000
2023-03-03	12.100	12.170	11.880	11.940	11.793	1,690,900
2023-03-02	12.260	12.330	12.050	12.080	11.931	2,277,000
2023-03-01	12.550	12.550	12.190	12.260	12.109	1,650,739
2023-02-28	12.220	12.430	12.220	12.350	12.198	1,488,900
2023-02-27	12.400	12.470	12.170	12.250	12.099	2,746,600
2023-02-24	12.580	12.580	12.320	12.390	12.237	1,506,400
2023-02-23	12.490	12.710	12.470	12.540	12.385	2,063,400
2023-02-22	12.400	12.670	12.350	12.490	12.336	1,950,939
2023-02-21	12.600	12.610	12.320	12.440	12.287	1,611,200
2023-02-20	12.470	12.660	12.340	12.540	12.385	2,189,600
2023-02-17	12.440	12.830	12.240	12.470	12.316	3,917,600
2023-02-16	12.600	12.730	12.240	12.320	12.168	3,260,500
2023-02-15	12.790	12.960	12.600	12.640	12.484	3,240,000
2023-02-14	12.830	13.090	12.720	12.800	12.642	5,154,941
2023-02-13	12.700	12.860	12.530	12.810	12.652	6,557,100
2023-02-10	11.960	12.750	11.880	12.680	12.524	6,407,300
2023-02-09	11.870	11.930	11.790	11.930	11.783	1,843,099
2023-02-08	11.990	12.030	11.820	11.900	11.753	1,883,300
2023-02-07	11.790	12.030	11.720	11.920	11.773	1,842,100
2023-02-06	11.740	11.840	11.610	11.790	11.645	1,355,100
2023-02-03	11.850	11.890	11.660	11.770	11.625	1,439,600

← NewerPage 15 of 21 · 1,217 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.