Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.970	15.370	13.970	14.630	14.630	15,895,611
2026-07-16	13.470	14.190	13.330	13.970	13.970	5,357,193
2026-07-15	13.080	13.540	12.990	13.480	13.480	3,654,700
2026-07-14	12.840	13.120	12.750	13.080	13.080	2,447,200
2026-07-13	13.050	13.180	12.800	12.860	12.860	1,863,400
2026-07-10	12.760	13.250	12.630	13.050	13.050	2,841,100
2026-07-09	13.020	13.050	12.600	12.750	12.750	2,319,900
2026-07-08	12.930	13.200	12.760	13.020	13.020	2,136,200
2026-07-07	13.300	13.350	12.880	12.940	12.940	1,735,400
2026-07-06	13.300	13.570	13.280	13.410	13.410	1,858,500
2026-07-03	13.100	13.460	13.060	13.370	13.370	2,824,200
2026-07-02	12.940	13.440	12.940	13.120	13.120	2,902,300
2026-07-01	12.690	13.100	12.500	12.930	12.930	3,157,100
2026-06-30	12.790	12.930	12.470	12.570	12.570	2,196,600
2026-06-29	12.800	13.050	12.420	12.880	12.880	2,866,914
2026-06-26	13.300	13.300	12.700	12.800	12.800	2,072,000
2026-06-25	13.270	13.310	12.990	13.230	13.230	2,281,312
2026-06-24	13.680	13.730	13.260	13.350	13.350	2,025,400
2026-06-23	13.510	14.100	13.430	13.730	13.730	2,860,900
2026-06-22	13.430	13.520	13.160	13.510	13.510	2,488,100
2026-06-18	13.610	13.680	13.330	13.520	13.520	1,840,500
2026-06-17	14.020	14.040	13.550	13.620	13.620	2,046,800
2026-06-16	14.240	14.240	13.700	14.030	14.030	1,914,400
2026-06-15	14.190	14.330	14.010	14.200	14.200	2,463,300
2026-06-12	13.750	14.170	13.670	14.050	14.050	3,109,424
2026-06-11	13.880	13.980	13.580	13.770	13.770	2,294,300
2026-06-10	14.030	14.130	13.840	13.920	13.920	1,518,600
2026-06-09	14.130	14.280	13.840	14.030	14.030	2,241,800
2026-06-08	14.230	14.650	13.930	14.110	14.110	2,586,500
2026-06-05	14.300	14.650	14.290	14.500	14.462	2,916,400
2026-06-04	14.600	14.830	14.170	14.300	14.263	3,019,600
2026-06-03	14.920	14.930	14.570	14.700	14.662	2,817,221
2026-06-02	15.420	15.590	14.960	15.030	14.991	3,666,100
2026-06-01	15.260	15.610	15.100	15.550	15.509	3,897,600
2026-05-29	14.960	15.940	14.960	15.410	15.370	6,325,000
2026-05-28	15.080	15.240	14.810	15.050	15.011	2,918,286
2026-05-27	15.120	15.470	14.690	15.180	15.140	5,101,630
2026-05-26	15.050	15.350	14.940	15.070	15.031	2,254,500
2026-05-25	15.200	15.300	15.060	15.220	15.180	2,041,300
2026-05-22	15.390	15.500	15.200	15.250	15.210	2,332,200
2026-05-21	15.860	15.970	15.370	15.380	15.340	2,684,200
2026-05-20	15.910	15.970	15.750	15.810	15.769	1,592,800
2026-05-19	16.000	16.190	15.820	15.990	15.948	1,789,000
2026-05-18	16.010	16.010	15.750	15.970	15.928	2,256,000
2026-05-15	16.430	16.430	15.900	16.020	15.978	3,152,900
2026-05-14	16.330	16.630	16.180	16.320	16.277	3,301,400
2026-05-13	16.500	16.590	16.180	16.370	16.327	2,525,400
2026-05-12	16.910	16.930	16.400	16.450	16.407	4,103,000
2026-05-11	16.950	17.060	16.740	16.950	16.906	2,699,500
2026-05-08	16.720	17.100	16.610	16.960	16.916	3,788,500
2026-05-07	17.050	17.090	16.730	16.760	16.716	3,619,800
2026-05-06	17.060	17.370	17.030	17.050	17.005	2,864,021
2026-04-30	17.130	17.370	17.130	17.250	17.205	2,000,400
2026-04-29	17.000	17.440	17.000	17.200	17.155	2,577,600
2026-04-28	17.300	17.480	17.030	17.130	17.085	2,140,200
2026-04-27	17.110	17.350	16.930	17.310	17.265	2,298,300
2026-04-24	17.300	17.410	17.030	17.130	17.085	2,485,900
2026-04-23	17.260	17.690	17.260	17.360	17.315	4,001,100
2026-04-22	17.730	17.730	17.250	17.390	17.344	4,201,600
2026-04-21	18.060	18.660	17.520	17.760	17.714	6,167,400

← NewerPage 2 of 3 · 121 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.