Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.800	11.830	11.590	11.720	11.575	2,185,993
2023-01-31	12.020	12.090	11.600	11.730	11.585	3,275,190
2023-01-30	11.610	11.830	11.610	11.830	11.684	2,233,400
2023-01-20	11.510	11.650	11.510	11.530	11.388	1,348,800
2023-01-19	11.500	11.640	11.420	11.550	11.408	1,958,100
2023-01-18	11.670	11.680	11.530	11.530	11.388	1,521,700
2023-01-17	11.960	12.000	11.580	11.610	11.467	2,364,000
2023-01-16	11.780	12.050	11.780	11.970	11.822	2,076,000
2023-01-13	11.830	11.930	11.630	11.780	11.635	1,841,200
2023-01-12	11.810	11.920	11.610	11.700	11.556	2,206,400
2023-01-11	12.050	12.130	11.770	11.810	11.664	2,533,000
2023-01-10	12.180	12.250	11.960	12.040	11.892	2,149,510
2023-01-09	11.990	12.280	11.930	12.110	11.961	2,606,710
2023-01-06	12.500	12.530	11.930	12.020	11.872	4,050,410
2023-01-05	12.400	12.530	12.210	12.400	12.247	3,463,810
2023-01-04	12.460	12.750	12.360	12.480	12.326	4,322,912
2023-01-03	12.700	12.760	12.260	12.410	12.257	5,061,800
2022-12-30	12.500	12.740	12.240	12.740	12.583	5,403,639
2022-12-29	12.620	12.770	12.280	12.500	12.346	4,242,712
2022-12-28	12.600	12.960	12.480	12.760	12.603	5,531,500
2022-12-27	12.830	12.980	12.350	12.800	12.642	5,725,618
2022-12-26	12.630	12.880	12.550	12.690	12.533	4,483,118
2022-12-23	12.520	12.750	12.380	12.490	12.336	4,259,318
2022-12-22	12.700	12.980	12.470	12.630	12.474	5,287,200
2022-12-21	12.250	12.940	12.150	12.700	12.543	6,848,900
2022-12-20	12.350	12.580	12.230	12.310	12.158	4,621,900
2022-12-19	12.630	12.980	12.400	12.480	12.326	5,380,163
2022-12-16	12.500	12.870	12.410	12.690	12.533	5,236,700
2022-12-15	13.130	13.160	12.530	12.580	12.425	8,352,281
2022-12-14	12.540	13.440	12.500	13.130	12.968	12,300,246
2022-12-13	12.500	13.480	12.250	13.010	12.850	14,561,493
2022-12-12	12.530	12.970	12.190	12.660	12.504	11,363,481
2022-12-09	12.570	12.790	12.090	12.620	12.464	13,287,157
2022-12-08	13.110	13.390	12.400	12.470	12.316	17,200,559
2022-12-07	11.760	12.940	11.470	12.940	12.780	13,220,883
2022-12-06	11.620	12.170	11.620	11.760	11.615	9,954,616
2022-12-05	11.810	12.090	11.580	11.700	11.556	13,405,788
2022-12-02	12.270	12.830	11.810	11.980	11.832	20,331,992
2022-12-01	10.780	11.660	10.780	11.660	11.516	7,473,322
2022-11-30	10.700	10.790	10.550	10.600	10.469	1,180,787
2022-11-29	10.460	10.820	10.420	10.680	10.548	1,794,939
2022-11-28	10.350	10.510	10.100	10.490	10.361	1,077,136
2022-11-25	10.300	10.430	10.260	10.350	10.222	822,900
2022-11-24	10.480	10.490	10.300	10.320	10.193	854,800
2022-11-23	10.540	10.540	10.310	10.420	10.291	1,028,200
2022-11-22	10.620	10.710	10.460	10.500	10.371	1,179,700
2022-11-21	10.650	10.730	10.480	10.640	10.509	1,281,433
2022-11-18	10.830	10.920	10.710	10.730	10.598	1,017,378
2022-11-17	10.790	10.980	10.660	10.830	10.696	1,581,797
2022-11-16	10.620	10.920	10.560	10.790	10.657	2,068,500
2022-11-15	10.550	10.660	10.520	10.640	10.509	1,102,000
2022-11-14	10.540	10.640	10.500	10.530	10.400	1,071,380
2022-11-11	10.740	10.760	10.490	10.540	10.410	1,678,897
2022-11-10	10.500	10.580	10.420	10.490	10.361	1,288,400
2022-11-09	10.480	10.550	10.410	10.510	10.380	857,703
2022-11-08	10.510	10.590	10.410	10.470	10.341	1,081,188
2022-11-07	10.600	10.690	10.440	10.510	10.380	1,611,968
2022-11-04	10.300	10.680	10.300	10.530	10.400	2,429,400
2022-11-03	10.380	10.540	10.260	10.390	10.262	2,373,480
2022-11-02	10.270	11.110	10.260	10.600	10.469	5,338,311

← NewerPage 16 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.