Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	20.250	20.390	20.100	20.370	20.293	3,661,227
2025-07-18	20.270	20.440	20.160	20.250	20.173	4,148,500
2025-07-17	20.500	20.850	20.280	20.460	20.382	7,605,600
2025-07-16	20.030	20.430	20.030	20.290	20.213	5,131,900
2025-07-15	20.300	20.340	19.960	20.090	20.014	3,591,499
2025-07-14	20.160	20.330	20.060	20.260	20.183	3,537,100
2025-07-11	20.160	20.210	19.960	20.140	20.063	3,490,689
2025-07-10	19.990	20.450	19.850	20.150	20.073	4,938,800
2025-07-09	20.120	20.250	20.020	20.100	20.024	3,641,089
2025-07-08	20.010	20.190	19.950	20.090	20.014	2,536,500
2025-07-07	19.990	20.300	19.970	20.050	19.974	2,400,500
2025-07-04	20.020	20.110	19.900	19.950	19.874	3,085,500
2025-07-03	20.150	20.290	20.030	20.120	20.044	2,943,100
2025-07-02	20.100	20.390	20.010	20.200	20.123	4,159,600
2025-07-01	20.270	20.270	19.940	20.120	20.044	2,783,400
2025-06-30	20.010	20.200	20.010	20.160	20.083	2,994,400
2025-06-27	20.060	20.320	19.750	20.170	20.093	3,845,300
2025-06-26	20.010	20.360	19.880	20.240	20.148	5,680,800
2025-06-25	20.120	20.270	19.760	20.060	19.969	5,235,300
2025-06-24	19.510	19.860	19.510	19.790	19.700	3,070,597
2025-06-23	19.210	19.540	19.000	19.510	19.421	3,580,427
2025-06-20	19.710	19.910	19.250	19.400	19.312	3,490,000
2025-06-19	20.090	20.240	19.700	19.720	19.630	4,081,800
2025-06-18	20.510	20.640	20.130	20.200	20.108	4,605,700
2025-06-17	20.430	20.960	20.400	20.680	20.586	5,688,300
2025-06-16	20.200	20.520	20.180	20.430	20.337	2,580,900
2025-06-13	20.880	20.880	20.320	20.390	20.297	4,973,400
2025-06-12	21.060	21.120	20.860	20.870	20.775	4,166,600
2025-06-11	21.020	21.150	20.880	21.050	20.954	4,554,800
2025-06-10	21.300	21.420	20.900	21.140	21.044	6,431,100
2025-06-09	21.140	21.300	21.030	21.220	21.124	4,332,619
2025-06-06	21.410	21.410	21.030	21.100	21.004	5,705,400
2025-06-05	21.750	21.750	21.320	21.410	21.313	7,825,400
2025-06-04	21.500	21.930	21.300	21.840	21.741	10,828,300
2025-06-03	21.110	21.800	20.700	21.550	21.452	7,874,400
2025-05-30	21.680	21.750	21.110	21.110	21.014	6,753,200
2025-05-29	22.180	22.180	21.390	21.670	21.572	13,166,200
2025-05-28	21.100	22.370	21.080	22.100	22.000	19,726,499
2025-05-27	20.930	23.010	20.900	21.790	21.691	20,459,700
2025-05-26	20.450	21.110	20.080	20.920	20.825	6,864,400
2025-05-23	20.610	20.970	20.500	20.550	20.457	8,391,800
2025-05-22	21.760	22.420	21.110	21.230	21.134	12,129,700
2025-05-21	21.800	22.580	21.710	21.790	21.691	13,757,322
2025-05-20	21.400	22.870	21.280	22.140	22.040	21,173,800
2025-05-19	21.230	21.500	21.080	21.460	21.363	6,159,100
2025-05-16	21.600	21.650	21.130	21.230	21.134	8,570,100
2025-05-15	21.400	22.230	20.810	21.810	21.711	14,175,100
2025-05-14	21.280	21.460	21.040	21.450	21.353	6,032,900
2025-05-13	21.770	21.790	21.250	21.300	21.203	6,371,900
2025-05-12	21.750	21.770	21.080	21.580	21.482	8,029,200
2025-05-09	22.130	22.300	21.620	21.640	21.542	9,710,000
2025-05-08	21.950	22.780	21.600	22.350	22.249	15,363,099
2025-05-07	22.000	22.180	21.510	21.950	21.850	10,992,097
2025-05-06	21.180	21.780	21.180	21.710	21.611	9,423,397
2025-04-30	21.150	21.680	21.050	21.170	21.074	9,685,000
2025-04-29	21.690	21.980	20.510	20.870	20.775	13,734,700
2025-04-28	21.900	22.250	21.510	21.700	21.602	9,868,100
2025-04-25	22.000	22.560	21.800	22.040	21.940	13,050,000
2025-04-24	21.800	22.980	21.700	22.530	22.428	19,318,900
2025-04-23	22.980	23.080	21.970	22.050	21.950	19,702,119

← NewerPage 6 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.