Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.310	13.550	13.290	13.460	13.275	1,059,188
2022-01-28	13.270	13.440	13.210	13.370	13.186	903,747
2022-01-27	13.650	13.650	13.230	13.230	13.048	1,625,000
2022-01-26	13.810	13.880	13.510	13.570	13.383	1,443,600
2022-01-25	14.320	14.380	13.650	13.720	13.531	2,218,700
2022-01-24	14.300	14.400	14.180	14.310	14.113	1,169,010
2022-01-21	14.230	14.360	14.150	14.300	14.103	1,419,800
2022-01-20	14.610	14.710	14.210	14.220	14.025	2,583,390
2022-01-19	14.590	14.680	14.440	14.610	14.409	1,839,239
2022-01-18	15.360	15.440	14.430	14.530	14.330	5,697,600
2022-01-17	15.680	15.700	15.280	15.360	15.149	3,359,700
2022-01-14	15.830	16.250	15.540	15.620	15.405	4,654,927
2022-01-13	16.000	16.340	15.810	15.860	15.642	5,230,461
2022-01-12	15.490	16.130	15.400	16.100	15.879	5,420,017
2022-01-11	15.830	15.910	15.410	15.490	15.277	2,816,000
2022-01-10	15.250	15.950	15.130	15.830	15.612	4,288,793
2022-01-07	15.700	15.910	15.360	15.360	15.149	3,807,200
2022-01-06	15.720	16.000	15.680	15.800	15.583	5,480,039
2022-01-05	15.460	16.320	15.300	15.830	15.612	8,420,578
2022-01-04	15.080	15.480	15.040	15.400	15.188	3,404,656
2021-12-31	15.180	15.450	15.000	15.150	14.942	3,017,071
2021-12-30	15.080	15.250	14.850	15.170	14.961	2,266,239
2021-12-29	15.100	15.350	15.020	15.080	14.873	2,113,551
2021-12-28	15.360	15.380	15.080	15.110	14.902	2,879,139
2021-12-27	14.880	15.500	14.660	15.460	15.247	5,544,947
2021-12-24	14.710	15.120	14.610	14.870	14.666	3,087,830
2021-12-23	14.820	14.920	14.630	14.700	14.498	1,345,200
2021-12-22	15.010	15.150	14.770	14.820	14.616	1,393,700
2021-12-21	14.710	15.150	14.710	14.980	14.774	2,311,600
2021-12-20	14.890	15.080	14.650	14.760	14.557	1,652,732
2021-12-17	15.110	15.180	14.820	14.890	14.685	2,085,800
2021-12-16	15.280	15.390	15.040	15.150	14.942	1,797,000
2021-12-15	15.240	15.320	15.010	15.160	14.952	3,746,100
2021-12-14	14.600	15.760	14.600	15.280	15.070	7,365,556
2021-12-13	14.680	14.970	14.560	14.780	14.577	3,270,479
2021-12-10	14.600	14.980	14.570	14.730	14.528	3,405,710
2021-12-09	14.300	14.680	14.280	14.660	14.458	3,103,634
2021-12-08	14.250	14.380	14.140	14.320	14.123	1,307,610
2021-12-07	14.250	14.310	14.120	14.250	14.054	1,206,486
2021-12-06	14.390	14.390	14.180	14.190	13.995	1,501,558
2021-12-03	14.400	14.470	14.300	14.390	14.192	1,249,471
2021-12-02	14.410	14.670	14.350	14.400	14.202	1,516,600
2021-12-01	14.480	14.900	14.340	14.470	14.271	1,171,500
2021-11-30	14.290	14.440	14.280	14.350	14.153	1,173,339
2021-11-29	14.550	14.550	14.270	14.310	14.113	1,991,724
2021-11-26	14.800	14.950	14.300	14.600	14.399	2,609,771
2021-11-25	14.800	15.400	14.800	14.850	14.646	5,645,277
2021-11-24	14.250	14.580	14.170	14.520	14.320	2,420,644
2021-11-23	14.200	14.260	14.130	14.230	14.034	1,191,834
2021-11-22	14.200	14.310	14.150	14.240	14.044	1,477,400
2021-11-19	14.190	14.320	14.060	14.220	14.025	1,274,338
2021-11-18	14.530	14.530	14.170	14.170	13.975	1,866,024
2021-11-17	14.410	14.560	14.320	14.450	14.251	1,451,873
2021-11-16	14.630	14.760	14.380	14.500	14.301	2,427,273
2021-11-15	14.290	14.710	14.260	14.650	14.449	2,750,981
2021-11-12	14.350	14.400	14.150	14.250	14.054	1,693,032
2021-11-11	14.380	14.470	14.310	14.350	14.153	1,527,800
2021-11-10	14.400	14.530	14.230	14.380	14.182	1,408,800
2021-11-09	14.660	14.750	14.460	14.480	14.281	1,370,195
2021-11-08	14.630	15.130	14.530	14.570	14.370	2,849,120

← NewerPage 20 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.