Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	17.800	17.940	17.360	17.880	17.833	4,441,900
2026-04-17	17.600	18.440	17.560	18.050	18.003	6,126,000
2026-04-16	17.430	17.740	17.340	17.710	17.664	2,313,000
2026-04-15	17.360	17.580	17.190	17.500	17.454	2,472,400
2026-04-14	17.300	17.380	17.080	17.350	17.305	2,225,100
2026-04-13	17.230	17.300	17.120	17.300	17.255	1,405,500
2026-04-10	17.050	17.430	17.020	17.240	17.195	2,607,100
2026-04-09	17.280	17.280	16.880	16.950	16.906	1,841,200
2026-04-08	16.970	17.280	16.970	17.280	17.235	1,830,738
2026-04-07	16.650	16.850	16.520	16.840	16.796	1,654,500
2026-04-03	17.100	17.200	16.670	16.690	16.646	1,602,000
2026-04-02	17.290	17.380	17.010	17.110	17.065	1,468,900
2026-04-01	17.360	17.380	17.190	17.270	17.225	1,190,100
2026-03-31	17.380	17.570	17.130	17.190	17.145	1,665,900
2026-03-30	17.320	17.480	17.150	17.380	17.335	1,200,100
2026-03-27	17.120	17.490	17.020	17.490	17.444	1,703,200
2026-03-26	17.470	17.600	17.130	17.220	17.175	1,674,400
2026-03-25	17.300	17.520	17.200	17.470	17.424	2,192,600
2026-03-24	17.050	17.260	16.810	17.260	17.215	3,039,300
2026-03-23	17.170	17.270	16.590	16.700	16.656	3,618,299
2026-03-20	17.820	17.880	17.410	17.410	17.364	2,608,200
2026-03-19	17.930	18.090	17.770	17.820	17.773	1,805,300
2026-03-18	18.200	18.210	17.820	18.050	18.003	2,310,300
2026-03-17	18.300	18.450	18.150	18.180	18.132	2,079,299
2026-03-16	18.030	18.280	18.000	18.270	18.222	2,119,099
2026-03-13	18.040	18.200	18.000	18.050	18.003	1,847,601
2026-03-12	18.230	18.320	18.040	18.090	18.043	2,190,200
2026-03-11	18.500	18.500	18.180	18.230	18.182	2,225,600
2026-03-10	18.360	18.530	18.310	18.460	18.412	1,946,300
2026-03-09	18.500	18.610	18.150	18.300	18.252	2,483,300
2026-03-06	18.200	18.680	18.100	18.670	18.621	2,650,800
2026-03-05	18.130	18.360	18.130	18.220	18.172	2,149,500
2026-03-04	18.400	18.500	18.050	18.110	18.063	3,354,900
2026-03-03	19.010	19.160	18.570	18.600	18.551	3,575,498
2026-03-02	19.400	19.400	19.020	19.080	19.030	3,196,200
2026-02-27	19.870	19.870	19.610	19.660	19.609	2,592,600
2026-02-26	20.010	20.010	19.790	19.810	19.758	2,646,700
2026-02-25	20.050	20.060	19.950	20.020	19.968	2,119,900
2026-02-24	20.090	20.130	19.900	20.010	19.958	1,646,300
2026-02-13	20.120	20.230	19.930	19.950	19.898	2,074,800
2026-02-12	20.230	20.230	19.850	19.950	19.898	3,223,200
2026-02-11	20.360	20.360	20.210	20.230	20.177	2,063,900
2026-02-10	20.430	20.440	20.290	20.350	20.297	2,594,100
2026-02-09	20.450	20.570	20.320	20.440	20.386	2,975,401
2026-02-06	20.600	20.850	20.340	20.450	20.396	4,180,400
2026-02-05	20.540	21.060	20.530	20.730	20.676	5,187,198
2026-02-04	20.580	20.790	20.530	20.670	20.616	3,157,200
2026-02-03	20.400	20.870	20.400	20.660	20.606	4,615,098
2026-02-02	20.240	21.460	20.240	20.810	20.756	7,340,793
2026-01-30	21.070	21.070	20.510	20.530	20.476	6,459,593
2026-01-29	20.450	21.560	20.250	21.090	21.035	10,859,399
2026-01-28	20.370	20.470	20.100	20.280	20.227	3,633,000
2026-01-27	20.480	20.480	20.080	20.370	20.317	3,265,200
2026-01-26	20.900	20.940	20.380	20.450	20.396	6,299,119
2026-01-23	21.130	21.150	20.900	20.970	20.915	4,721,800
2026-01-22	21.090	21.190	21.040	21.090	21.035	3,146,600
2026-01-21	21.210	21.320	20.960	21.070	21.015	4,405,700
2026-01-20	21.400	21.560	21.160	21.330	21.274	4,839,600
2026-01-19	21.100	21.590	21.010	21.450	21.394	5,491,400
2026-01-16	21.320	21.510	21.030	21.160	21.105	5,677,300

← NewerPage 3 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.