Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	23.400	23.770	22.460	22.980	22.876	24,386,900
2025-04-21	23.350	25.300	22.610	24.250	24.140	31,531,217
2025-04-18	24.540	26.980	24.000	24.120	24.011	45,622,643
2025-04-17	21.470	24.540	21.100	24.540	24.429	37,528,836
2025-04-16	21.190	22.900	20.520	22.310	22.209	28,598,717
2025-04-15	21.030	21.800	21.010	21.400	21.303	20,116,900
2025-04-14	21.130	21.630	21.010	21.230	21.134	19,355,217
2025-04-11	20.660	21.150	20.360	20.890	20.795	19,290,300
2025-04-10	20.020	21.900	19.690	21.070	20.974	28,354,300
2025-04-09	20.480	20.660	18.960	20.130	20.039	25,361,699
2025-04-08	17.500	19.840	17.500	19.840	19.750	16,900,300
2025-04-07	18.700	20.500	17.680	18.040	17.958	15,556,000
2025-04-03	19.200	19.970	19.100	19.630	19.541	8,682,000
2025-04-02	19.190	20.500	18.900	19.620	19.531	11,464,400
2025-04-01	18.730	19.220	18.730	19.120	19.033	6,844,300
2025-03-31	20.110	20.240	18.650	19.030	18.944	11,536,900
2025-03-28	20.490	20.490	20.180	20.250	20.158	10,279,800
2025-03-27	20.620	21.550	20.620	20.840	20.745	13,336,600
2025-03-26	20.500	21.000	20.230	20.820	20.726	12,024,783
2025-03-25	21.190	21.910	20.250	20.920	20.825	18,778,200
2025-03-24	20.450	21.900	20.380	21.740	21.641	26,044,800
2025-03-21	20.180	20.590	20.000	20.250	20.158	11,352,700
2025-03-20	20.800	21.500	20.530	20.620	20.526	14,862,700
2025-03-19	21.150	21.300	20.730	20.810	20.716	11,802,400
2025-03-18	22.110	22.200	21.210	21.340	21.243	18,331,300
2025-03-17	22.340	23.410	21.800	21.850	21.751	37,452,693
2025-03-14	19.900	21.900	19.890	21.900	21.801	21,932,093
2025-03-13	20.900	20.920	19.640	19.910	19.820	14,661,199
2025-03-12	20.530	21.390	20.430	21.020	20.925	19,262,899
2025-03-11	20.350	20.600	19.750	20.540	20.447	14,634,639
2025-03-10	20.000	20.610	19.750	20.400	20.307	12,030,104
2025-03-07	20.130	20.860	20.010	20.340	20.248	16,500,300
2025-03-06	19.970	20.400	19.510	20.300	20.208	17,190,993
2025-03-05	19.800	20.410	19.190	20.170	20.078	18,146,893
2025-03-04	21.060	21.180	19.760	19.880	19.790	22,673,800
2025-03-03	21.900	22.360	20.450	21.950	21.850	28,033,932
2025-02-28	21.820	23.660	21.680	22.690	22.587	40,004,838
2025-02-27	19.700	21.670	19.700	21.670	21.572	29,791,927
2025-02-26	19.550	19.970	19.250	19.700	19.611	11,885,219
2025-02-25	19.000	20.200	19.000	19.490	19.402	11,705,619
2025-02-24	19.390	19.780	19.250	19.390	19.302	9,258,701
2025-02-21	19.500	19.550	18.900	19.390	19.302	11,670,384
2025-02-20	19.200	19.850	19.010	19.700	19.611	11,004,994
2025-02-19	18.580	19.380	18.560	19.160	19.073	10,456,384
2025-02-18	20.700	20.750	18.980	19.000	18.914	18,532,683
2025-02-17	20.300	21.520	18.960	21.080	20.984	23,124,199
2025-02-14	20.900	22.230	20.700	21.070	20.974	27,499,391
2025-02-13	19.870	21.600	19.600	20.780	20.686	27,144,124
2025-02-12	19.250	20.100	19.180	19.860	19.770	15,443,200
2025-02-11	19.870	19.950	19.110	19.310	19.222	11,525,358
2025-02-10	18.710	19.790	18.710	19.560	19.471	17,267,119
2025-02-07	18.510	18.930	18.260	18.700	18.615	13,715,600
2025-02-06	18.260	18.530	18.000	18.510	18.426	13,806,018
2025-02-05	19.380	19.410	17.990	18.260	18.177	15,726,996
2025-01-27	21.130	21.130	18.960	19.000	18.914	14,981,776
2025-01-24	21.400	21.500	20.580	20.620	20.526	18,059,284
2025-01-23	21.750	22.550	20.980	21.950	21.850	24,664,600
2025-01-22	22.300	23.960	21.210	21.730	21.631	25,896,300
2025-01-21	22.100	24.430	20.760	23.550	23.443	37,831,503
2025-01-20	23.830	24.650	22.180	22.210	22.109	36,215,779

← NewerPage 7 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.