Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.870	10.690	9.790	10.450	10.321	3,901,173
2022-10-31	9.680	9.880	9.600	9.810	9.689	1,037,193
2022-10-28	9.850	10.180	9.600	9.680	9.561	1,806,476
2022-10-27	9.780	10.140	9.750	9.940	9.817	1,646,500
2022-10-26	9.650	9.900	9.650	9.750	9.630	1,047,500
2022-10-25	9.750	9.800	9.450	9.630	9.511	1,383,000
2022-10-24	10.100	10.100	9.720	9.750	9.630	1,258,100
2022-10-21	9.960	10.030	9.880	9.980	9.857	827,200
2022-10-20	10.050	10.100	9.950	9.960	9.837	1,052,700
2022-10-19	10.200	10.240	9.980	10.030	9.906	997,600
2022-10-18	10.280	10.290	10.190	10.220	10.094	1,031,012
2022-10-17	10.260	10.270	10.150	10.230	10.104	1,007,200
2022-10-14	10.080	10.290	10.020	10.190	10.064	1,134,000
2022-10-13	10.000	10.260	9.950	10.090	9.966	1,548,800
2022-10-12	9.770	10.010	9.600	10.000	9.877	1,259,600
2022-10-11	10.110	10.110	9.540	9.740	9.620	1,933,439
2022-10-10	10.270	10.320	10.000	10.010	9.887	1,493,500
2022-09-30	10.360	10.450	10.250	10.320	10.193	728,700
2022-09-29	10.680	10.710	10.310	10.360	10.232	1,631,400
2022-09-28	10.620	10.780	10.460	10.460	10.331	1,563,839
2022-09-27	10.130	10.910	10.130	10.720	10.588	2,998,000
2022-09-26	10.330	10.350	10.060	10.110	9.985	1,259,900
2022-09-23	10.560	10.570	10.300	10.300	10.173	1,381,300
2022-09-22	10.630	10.700	10.510	10.570	10.440	728,500
2022-09-21	10.600	10.710	10.430	10.680	10.548	1,086,739
2022-09-20	10.430	10.680	10.420	10.610	10.479	1,413,869
2022-09-19	10.640	10.640	10.210	10.360	10.232	1,924,093
2022-09-16	10.980	10.980	10.600	10.600	10.469	1,532,800
2022-09-15	11.040	11.070	10.800	10.930	10.795	1,427,330
2022-09-14	10.930	11.020	10.800	11.000	10.864	1,384,500
2022-09-13	11.140	11.140	10.990	11.030	10.894	1,690,825
2022-09-09	10.930	11.210	10.800	11.080	10.943	2,442,418
2022-09-08	11.050	11.050	10.830	10.840	10.706	1,814,887
2022-09-07	11.070	11.120	10.970	11.020	10.884	1,406,900
2022-09-06	11.170	11.170	10.970	11.050	10.914	1,898,500
2022-09-05	11.050	11.180	10.890	11.120	10.983	2,847,186
2022-09-02	11.220	11.240	11.040	11.180	11.042	2,991,893
2022-09-01	11.480	11.570	11.110	11.340	11.200	4,506,086
2022-08-31	11.170	11.680	11.110	11.490	11.348	6,670,273
2022-08-30	11.090	11.250	11.070	11.180	11.042	2,020,102
2022-08-29	10.900	11.180	10.680	11.170	11.032	1,942,586
2022-08-26	10.850	11.130	10.800	11.000	10.864	1,465,800
2022-08-25	10.950	10.950	10.710	10.850	10.716	1,706,700
2022-08-24	11.240	11.240	10.760	10.800	10.667	1,677,641
2022-08-23	11.120	11.140	11.000	11.110	10.973	1,326,100
2022-08-22	10.980	11.130	10.880	11.100	10.963	1,214,600
2022-08-19	11.190	11.190	10.970	11.030	10.894	1,507,593
2022-08-18	11.210	11.250	11.010	11.180	11.042	1,872,693
2022-08-17	11.280	11.280	11.070	11.180	11.042	1,878,278
2022-08-16	11.160	11.290	11.070	11.140	11.003	3,026,791
2022-08-15	11.090	11.690	10.850	11.320	11.180	5,312,276
2022-08-12	11.020	11.130	10.910	11.060	10.924	2,043,900
2022-08-11	10.740	11.010	10.730	11.000	10.864	2,445,500
2022-08-10	10.790	10.790	10.680	10.710	10.578	960,700
2022-08-09	10.730	10.850	10.630	10.760	10.627	1,517,400
2022-08-08	10.880	10.880	10.670	10.730	10.598	1,160,400
2022-08-05	10.660	10.750	10.580	10.720	10.588	1,432,600
2022-08-04	10.550	10.650	10.450	10.620	10.489	1,586,193
2022-08-03	10.390	10.670	10.320	10.440	10.311	1,754,900
2022-08-02	10.960	10.960	10.380	10.390	10.262	3,421,100

← NewerPage 17 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.