Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	21.100	22.000	21.100	21.400	21.344	8,178,600
2026-01-14	21.270	21.610	21.030	21.250	21.194	7,298,100
2026-01-13	21.720	22.320	21.360	21.460	21.404	8,483,000
2026-01-12	21.160	21.780	21.080	21.720	21.663	9,602,819
2026-01-09	21.160	21.280	21.100	21.230	21.174	4,404,100
2026-01-08	21.330	21.400	21.080	21.250	21.194	4,790,900
2026-01-07	21.180	21.460	21.170	21.330	21.274	5,149,600
2026-01-06	20.990	21.340	20.890	21.290	21.234	5,972,100
2026-01-05	20.830	21.000	20.800	20.990	20.935	3,801,900
2025-12-31	21.170	21.170	20.890	20.910	20.855	3,110,719
2025-12-30	21.080	21.100	20.680	21.100	21.045	4,255,700
2025-12-29	21.490	21.490	20.940	21.020	20.965	6,880,600
2025-12-26	21.360	21.660	21.260	21.460	21.404	6,243,100
2025-12-25	22.110	22.190	21.500	21.590	21.533	9,888,700
2025-12-24	21.750	22.700	21.450	22.150	22.092	11,651,801
2025-12-23	22.750	22.800	21.650	21.690	21.633	10,918,400
2025-12-22	22.500	22.720	22.010	22.300	22.242	9,736,101
2025-12-19	21.430	22.500	20.880	22.340	22.282	17,130,000
2025-12-18	21.260	21.970	21.200	21.420	21.364	9,809,000
2025-12-17	21.520	22.180	21.090	21.350	21.294	11,121,700
2025-12-16	21.360	23.200	21.360	21.740	21.683	13,408,700
2025-12-15	21.110	21.880	21.110	21.540	21.484	7,915,500
2025-12-12	21.140	21.480	20.800	21.160	21.105	7,317,600
2025-12-11	21.910	21.910	21.080	21.110	21.055	8,842,300
2025-12-10	22.730	23.100	21.760	21.920	21.863	13,681,700
2025-12-09	21.460	23.490	21.260	22.770	22.710	17,116,300
2025-12-08	21.530	21.650	21.240	21.460	21.404	6,101,000
2025-12-05	22.050	22.050	21.510	21.530	21.474	6,003,600
2025-12-04	22.400	22.600	21.760	21.780	21.723	8,630,199
2025-12-03	22.330	22.770	21.930	22.730	22.670	10,292,998
2025-12-02	22.020	22.650	22.020	22.370	22.311	7,126,300
2025-12-01	21.940	23.020	21.770	22.350	22.291	9,994,198
2025-11-28	21.090	22.100	20.910	21.960	21.902	11,736,699
2025-11-27	21.400	21.480	20.930	21.130	21.075	7,057,100
2025-11-26	21.070	21.300	20.900	21.190	21.135	5,962,200
2025-11-25	20.720	21.180	20.500	20.950	20.895	5,665,900
2025-11-24	20.800	21.190	20.280	20.630	20.576	5,611,100
2025-11-21	20.900	21.930	20.750	20.770	20.716	6,932,300
2025-11-20	22.010	22.060	21.070	21.320	21.264	7,143,100
2025-11-19	22.140	22.650	21.890	22.070	22.012	5,362,500
2025-11-18	22.570	22.680	22.040	22.110	22.052	6,326,600
2025-11-17	22.550	22.820	22.320	22.680	22.621	8,532,819
2025-11-14	23.500	23.950	22.720	22.780	22.720	12,013,400
2025-11-13	23.400	23.870	22.500	23.720	23.658	14,802,500
2025-11-12	23.850	24.090	23.100	23.410	23.349	17,359,326
2025-11-11	22.550	24.990	22.500	24.180	24.117	24,700,468
2025-11-10	21.900	23.180	21.850	22.790	22.730	15,655,100
2025-11-07	22.200	22.720	21.900	21.900	21.843	8,198,700
2025-11-06	22.000	22.480	21.750	22.070	22.012	8,400,000
2025-11-05	22.060	23.200	22.060	22.280	22.222	15,181,400
2025-11-04	22.390	22.500	21.830	21.940	21.883	6,754,400
2025-11-03	21.490	22.670	21.490	22.290	22.232	15,210,800
2025-10-31	21.410	21.650	21.260	21.410	21.354	6,722,400
2025-10-30	20.910	21.500	20.900	21.410	21.354	7,153,399
2025-10-29	21.100	21.200	20.700	21.070	21.015	3,807,500
2025-10-28	21.180	21.340	21.000	21.220	21.164	3,989,900
2025-10-27	20.800	21.500	20.660	21.170	21.115	7,556,800
2025-10-24	20.820	21.050	20.770	20.810	20.756	4,291,447
2025-10-23	20.800	21.070	20.400	20.920	20.865	3,844,000
2025-10-22	20.920	21.400	20.780	20.800	20.746	4,861,429

← NewerPage 4 of 5 · 242 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.