Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.630	20.990	20.400	20.990	20.935	6,031,900
2025-10-20	20.410	21.180	20.110	20.720	20.666	7,569,500
2025-10-17	20.440	20.760	20.300	20.310	20.257	4,289,800
2025-10-16	20.950	21.400	20.500	20.570	20.516	7,489,429
2025-10-15	20.730	21.570	20.400	21.250	21.194	11,434,664
2025-10-14	20.520	20.810	20.400	20.590	20.536	4,815,929
2025-10-13	20.000	20.690	19.920	20.600	20.546	4,658,129
2025-10-10	20.400	21.080	20.300	20.580	20.526	4,989,600
2025-10-09	20.530	20.570	20.200	20.460	20.406	3,954,417
2025-09-30	20.590	20.760	20.460	20.610	20.556	2,859,300
2025-09-29	20.840	20.950	20.320	20.590	20.536	4,087,100
2025-09-26	20.950	21.190	20.700	20.840	20.785	3,425,500
2025-09-25	21.040	21.490	21.020	21.090	21.010	3,851,540
2025-09-24	20.830	21.290	20.720	21.220	21.139	4,032,800
2025-09-23	21.220	21.300	20.460	20.930	20.850	5,513,900
2025-09-22	21.310	21.500	21.030	21.280	21.199	4,870,600
2025-09-19	21.710	21.830	21.250	21.500	21.418	5,428,000
2025-09-18	21.810	22.150	21.550	21.780	21.697	7,331,500
2025-09-17	22.800	22.800	21.850	21.970	21.886	9,599,200
2025-09-16	22.180	22.640	22.070	22.450	22.365	6,448,700
2025-09-15	22.570	22.670	22.100	22.180	22.096	7,001,600
2025-09-12	22.740	23.350	22.440	22.560	22.474	8,860,229
2025-09-11	23.000	23.260	22.600	22.970	22.883	10,309,400
2025-09-10	22.200	23.390	22.160	23.020	22.933	15,338,240
2025-09-09	22.600	23.080	22.110	22.200	22.116	10,591,200
2025-09-08	22.580	23.200	22.310	22.520	22.434	11,690,887
2025-09-05	23.400	23.400	21.600	23.050	22.962	16,820,500
2025-09-04	23.000	23.570	22.380	23.410	23.321	19,002,141
2025-09-03	23.590	24.180	22.290	22.480	22.395	16,172,290
2025-09-02	23.420	25.420	23.090	23.950	23.859	21,265,790
2025-09-01	23.000	24.280	22.010	23.530	23.441	16,627,422
2025-08-29	23.720	25.500	23.220	23.560	23.470	20,235,700
2025-08-28	23.860	25.000	23.600	24.300	24.208	25,604,800
2025-08-27	22.860	25.250	22.660	24.430	24.337	29,271,508
2025-08-26	22.640	24.380	22.610	23.140	23.052	24,514,319
2025-08-25	21.690	23.760	21.490	23.170	23.082	31,291,619
2025-08-22	21.690	21.730	21.310	21.600	21.518	12,537,100
2025-08-21	22.200	22.580	21.620	21.730	21.647	27,070,100
2025-08-20	20.690	22.910	20.540	22.910	22.823	26,367,200
2025-08-19	20.410	21.000	20.350	20.830	20.751	13,102,100
2025-08-18	20.180	20.500	20.040	20.310	20.233	9,038,700
2025-08-15	19.990	20.050	19.870	19.980	19.904	4,187,000
2025-08-14	20.030	20.220	19.980	19.980	19.904	5,144,900
2025-08-13	20.640	20.700	20.030	20.230	20.153	7,028,123
2025-08-12	20.120	20.580	20.100	20.310	20.233	5,951,023
2025-08-11	20.000	20.200	19.930	20.130	20.053	3,493,300
2025-08-08	20.100	20.190	19.930	19.960	19.884	2,909,900
2025-08-07	19.990	20.210	19.970	20.200	20.123	4,348,100
2025-08-06	20.090	20.100	19.920	20.040	19.964	2,389,600
2025-08-05	20.030	20.050	19.910	20.050	19.974	2,110,700
2025-08-04	19.810	20.020	19.810	20.000	19.924	2,189,300
2025-08-01	19.970	20.070	19.920	20.010	19.934	2,349,200
2025-07-31	20.200	20.210	19.950	19.960	19.884	4,328,650
2025-07-30	19.990	20.500	19.880	20.330	20.253	6,812,200
2025-07-29	20.900	20.950	20.270	20.290	20.213	8,522,500
2025-07-28	20.180	20.240	20.040	20.230	20.153	3,268,971
2025-07-25	20.260	20.350	20.120	20.150	20.073	3,261,500
2025-07-24	20.210	20.420	20.110	20.280	20.203	4,199,699
2025-07-23	20.270	20.580	20.120	20.220	20.143	6,439,600
2025-07-22	20.350	20.370	20.160	20.260	20.183	2,980,600

← NewerPage 5 of 21 · 1,215 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.