Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.880	11.130	10.700	10.980	10.829	1,089,659
2022-05-05	10.460	11.220	10.450	11.060	10.908	2,248,900
2022-04-29	10.290	10.800	10.290	10.560	10.415	1,821,549
2022-04-28	10.720	10.720	10.110	10.290	10.149	1,676,400
2022-04-27	10.670	10.800	10.220	10.760	10.612	2,201,039
2022-04-26	10.860	11.300	10.670	10.860	10.711	2,972,739
2022-04-25	11.690	11.850	10.850	10.910	10.760	3,147,439
2022-04-22	12.600	12.600	11.930	12.000	11.835	3,499,385
2022-04-21	12.540	13.000	12.330	12.790	12.614	4,875,485
2022-04-20	12.490	13.270	12.450	12.810	12.634	4,581,747
2022-04-19	12.390	12.730	12.250	12.620	12.447	2,576,335
2022-04-18	12.340	12.600	12.230	12.330	12.161	2,030,152
2022-04-15	12.190	12.570	12.030	12.410	12.239	2,529,915
2022-04-14	12.100	12.500	11.930	12.310	12.141	2,833,083
2022-04-13	11.900	12.790	11.710	12.150	11.983	2,582,256
2022-04-12	11.540	12.010	11.440	11.960	11.796	1,245,000
2022-04-11	11.660	11.940	11.500	11.540	11.381	1,012,800
2022-04-08	11.980	12.040	11.650	11.710	11.549	1,196,100
2022-04-07	12.200	12.280	11.910	11.980	11.815	1,198,600
2022-04-06	12.010	12.280	12.010	12.190	12.022	912,600
2022-04-01	12.200	12.200	12.010	12.070	11.904	794,700
2022-03-31	12.180	12.520	12.040	12.230	12.062	1,532,233
2022-03-30	12.080	12.180	11.960	12.130	11.963	878,400
2022-03-29	12.140	12.300	12.050	12.080	11.914	758,233
2022-03-28	12.150	12.170	11.840	12.140	11.973	1,060,357
2022-03-25	12.180	12.450	12.110	12.150	11.983	1,140,700
2022-03-24	12.230	12.230	12.020	12.090	11.924	734,700
2022-03-23	12.310	12.330	12.170	12.230	12.062	669,980
2022-03-22	12.300	12.330	12.170	12.290	12.121	747,239
2022-03-21	12.120	12.390	12.010	12.390	12.220	1,302,400
2022-03-18	11.970	12.370	11.900	12.120	11.953	1,346,733
2022-03-17	11.990	12.130	11.880	12.030	11.865	1,458,400
2022-03-16	11.840	11.980	11.450	11.880	11.717	1,573,100
2022-03-15	12.350	12.350	11.730	11.740	11.579	1,929,300
2022-03-14	12.540	12.850	12.400	12.430	12.259	1,330,700
2022-03-11	12.850	12.850	12.530	12.740	12.565	1,151,539
2022-03-10	12.780	12.780	12.560	12.640	12.466	968,539
2022-03-09	13.230	13.230	12.150	12.560	12.387	2,314,047
2022-03-08	13.240	13.320	13.120	13.210	13.028	2,048,414
2022-03-07	13.170	13.260	13.010	13.230	13.048	1,054,639
2022-03-04	13.190	13.360	13.120	13.170	12.989	906,800
2022-03-03	13.480	13.480	13.260	13.270	13.088	859,593
2022-03-02	13.380	13.440	13.320	13.420	13.236	787,942
2022-03-01	13.360	13.400	13.240	13.370	13.186	864,742
2022-02-28	13.430	13.460	13.070	13.270	13.088	1,470,793
2022-02-25	13.410	13.600	13.400	13.430	13.245	934,186
2022-02-24	13.760	13.760	13.280	13.400	13.216	1,886,189
2022-02-23	13.610	13.780	13.610	13.720	13.531	913,973
2022-02-22	13.700	13.790	13.600	13.630	13.443	1,044,084
2022-02-21	13.820	13.850	13.700	13.830	13.640	955,104
2022-02-18	13.750	13.860	13.710	13.810	13.620	1,081,939
2022-02-17	13.720	13.820	13.640	13.730	13.541	1,408,091
2022-02-16	13.850	13.850	13.590	13.780	13.591	2,475,442
2022-02-15	13.360	14.590	13.330	14.030	13.837	3,533,624
2022-02-14	13.310	13.460	13.290	13.450	13.265	1,253,010
2022-02-11	13.600	13.640	13.300	13.300	13.117	1,594,100
2022-02-10	13.670	13.880	13.600	13.640	13.453	1,114,524
2022-02-09	13.660	13.730	13.590	13.680	13.492	958,186
2022-02-08	13.490	13.760	13.410	13.660	13.472	944,094
2022-02-07	13.310	13.550	13.290	13.460	13.275	1,059,188

← NewerPage 19 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.