Zhejiang Yiming Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 14.800 | 15.620 | 14.720 | 15.030 | 14.823 | 4,461,674 |
| 2021-11-04 | 14.430 | 14.990 | 14.190 | 14.810 | 14.606 | 3,227,500 |
| 2021-11-03 | 14.590 | 14.760 | 13.130 | 14.300 | 14.103 | 2,444,711 |
| 2021-11-02 | 14.200 | 14.860 | 14.110 | 14.590 | 14.389 | 3,007,494 |
| 2021-11-01 | 14.000 | 14.260 | 13.880 | 14.200 | 14.005 | 1,686,607 |
| 2021-10-29 | 13.760 | 14.460 | 13.750 | 14.190 | 13.995 | 3,188,764 |
| 2021-10-28 | 14.660 | 14.920 | 14.300 | 14.790 | 14.587 | 1,998,800 |
| 2021-10-27 | 15.320 | 15.360 | 14.500 | 14.620 | 14.419 | 3,498,257 |
| 2021-10-26 | 15.580 | 15.580 | 15.280 | 15.320 | 15.109 | 2,074,358 |
| 2021-10-25 | 15.670 | 15.900 | 15.440 | 15.590 | 15.376 | 2,259,413 |
| 2021-10-22 | 16.000 | 16.100 | 15.700 | 15.700 | 15.484 | 3,409,800 |
| 2021-10-21 | 15.500 | 16.170 | 15.290 | 16.170 | 15.948 | 4,684,515 |
| 2021-10-20 | 15.870 | 15.950 | 15.420 | 15.430 | 15.218 | 2,894,536 |
| 2021-10-19 | 15.700 | 16.150 | 15.620 | 15.920 | 15.701 | 2,654,278 |
| 2021-10-18 | 15.650 | 15.940 | 15.250 | 15.860 | 15.642 | 3,341,339 |
| 2021-10-15 | 15.810 | 16.230 | 15.550 | 15.700 | 15.484 | 4,144,300 |
| 2021-10-14 | 16.050 | 16.350 | 15.820 | 15.980 | 15.760 | 5,466,100 |
← NewerPage 21 of 21 · 1,217 trading days
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.