Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.030	11.030	10.870	10.990	10.854	954,200
2022-07-29	11.100	11.100	10.950	10.980	10.845	1,775,253
2022-07-28	11.090	11.190	11.050	11.100	10.963	1,623,653
2022-07-27	11.100	11.130	11.020	11.030	10.894	1,231,039
2022-07-26	11.110	11.120	10.800	11.120	10.983	1,876,700
2022-07-25	11.350	11.350	11.030	11.060	10.924	1,508,000
2022-07-22	11.240	11.270	10.960	11.140	11.003	1,864,800
2022-07-21	11.410	11.450	11.190	11.210	11.072	2,612,000
2022-07-20	11.370	11.470	11.270	11.410	11.269	2,249,800
2022-07-19	11.370	11.390	11.130	11.290	11.151	2,138,500
2022-07-18	11.120	11.280	11.120	11.270	11.131	2,043,200
2022-07-15	11.500	11.500	11.110	11.110	10.973	3,390,800
2022-07-14	11.510	11.630	11.350	11.450	11.309	3,111,300
2022-07-13	11.510	11.710	11.490	11.660	11.516	2,915,496
2022-07-12	11.800	11.800	11.450	11.480	11.338	3,204,200
2022-07-11	12.010	12.010	11.650	11.820	11.674	4,125,700
2022-07-08	12.030	12.190	11.920	12.070	11.921	4,361,393
2022-07-07	12.130	12.230	11.880	12.020	11.872	5,849,544
2022-07-06	12.380	12.690	12.120	12.160	12.010	8,957,100
2022-07-05	12.900	13.090	12.280	12.310	12.158	11,835,531
2022-07-04	12.750	13.450	12.680	12.980	12.820	16,631,778
2022-07-01	15.320	15.550	13.600	13.740	13.571	25,846,683
2022-06-30	13.010	14.140	12.940	14.140	13.966	14,154,403
2022-06-29	12.150	12.850	12.130	12.850	12.692	6,414,224
2022-06-28	11.590	11.880	11.490	11.680	11.536	2,923,047
2022-06-27	11.510	11.680	11.400	11.530	11.388	1,903,300
2022-06-24	11.220	11.440	11.140	11.390	11.250	2,105,758
2022-06-23	11.250	11.250	11.050	11.190	11.052	845,400
2022-06-22	11.260	11.330	11.100	11.100	10.963	1,017,047
2022-06-21	11.240	11.410	11.200	11.330	11.190	1,070,947
2022-06-20	11.280	11.390	11.190	11.350	11.210	1,148,500
2022-06-17	11.310	11.450	11.160	11.260	11.121	1,313,015
2022-06-16	11.330	11.470	11.250	11.400	11.259	1,840,200
2022-06-15	11.190	11.340	11.080	11.250	11.111	1,405,894
2022-06-14	11.190	11.190	10.910	11.150	11.012	1,023,600
2022-06-13	11.050	11.220	11.020	11.200	11.046	1,018,500
2022-06-10	11.070	11.220	11.010	11.130	10.977	1,289,200
2022-06-09	11.280	11.280	11.060	11.070	10.918	1,339,600
2022-06-08	11.290	11.370	11.100	11.230	11.076	1,531,000
2022-06-07	11.400	11.470	11.180	11.290	11.135	1,538,485
2022-06-06	11.200	11.400	11.200	11.370	11.214	1,968,588
2022-06-02	11.450	11.650	11.140	11.260	11.105	2,348,300
2022-06-01	11.230	11.550	11.190	11.450	11.293	4,333,239
2022-05-31	10.660	11.500	10.640	11.360	11.204	5,808,400
2022-05-30	10.720	10.900	10.680	10.740	10.592	1,697,038
2022-05-27	10.890	10.990	10.560	10.780	10.632	2,612,588
2022-05-26	11.110	11.200	10.810	10.930	10.780	2,680,100
2022-05-25	11.240	11.550	11.050	11.200	11.046	3,970,612
2022-05-24	11.080	11.500	10.830	11.330	11.174	5,153,938
2022-05-23	10.940	11.230	10.880	11.130	10.977	2,042,300
2022-05-20	10.850	11.060	10.790	10.900	10.750	1,380,216
2022-05-19	10.770	10.860	10.720	10.850	10.701	913,100
2022-05-18	10.820	10.960	10.750	10.850	10.701	1,270,998
2022-05-17	11.030	11.080	10.650	10.750	10.602	1,291,600
2022-05-16	11.000	11.150	10.900	11.000	10.849	1,475,944
2022-05-13	11.090	11.200	10.870	10.950	10.799	1,197,583
2022-05-12	10.940	11.180	10.850	11.060	10.908	882,339
2022-05-11	11.130	11.270	10.940	10.940	10.790	1,358,700
2022-05-10	10.980	11.290	10.900	11.140	10.987	1,529,083
2022-05-09	10.910	11.110	10.910	11.050	10.898	931,539

← NewerPage 18 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.