Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	21.130	23.830	20.680	23.830	23.722	42,872,779
2025-01-16	19.610	21.660	19.400	21.660	21.562	28,150,100
2025-01-15	19.600	20.260	19.510	19.690	19.601	16,527,100
2025-01-14	18.940	19.760	18.770	19.730	19.640	16,410,562
2025-01-13	18.360	19.150	18.050	18.630	18.545	12,357,342
2025-01-10	19.500	19.580	18.220	18.230	18.147	15,374,859
2025-01-09	18.990	20.300	18.750	19.770	19.680	20,624,441
2025-01-08	18.590	19.800	18.270	19.360	19.272	20,990,719
2025-01-07	18.100	18.660	17.710	18.630	18.545	12,918,744
2025-01-06	17.900	18.470	17.380	17.840	17.759	17,722,692
2025-01-03	20.970	20.970	18.720	18.720	18.635	24,268,958
2025-01-02	19.880	21.400	19.880	20.800	20.706	22,830,185
2024-12-31	20.300	21.650	20.000	20.000	19.909	18,937,066
2024-12-30	20.770	20.850	19.990	20.300	20.208	18,208,747
2024-12-27	21.100	21.900	20.610	20.940	20.845	19,111,306
2024-12-26	22.500	22.500	20.660	21.620	21.522	25,055,760
2024-12-25	21.600	23.380	21.520	22.960	22.856	30,283,739
2024-12-24	21.030	21.930	21.030	21.800	21.701	16,621,103
2024-12-23	22.330	22.690	20.460	21.090	20.994	21,331,246
2024-12-20	22.220	22.470	21.850	22.210	22.109	21,205,242
2024-12-19	22.880	23.500	21.660	21.860	21.761	29,166,634
2024-12-18	23.800	24.850	23.800	23.800	23.692	29,289,438
2024-12-17	26.440	26.440	26.440	26.440	26.320	5,442,300
2024-12-16	24.700	29.910	24.700	29.380	29.247	47,824,862
2024-12-13	27.440	27.950	27.440	27.440	27.315	7,176,300
2024-12-12	31.700	34.420	28.890	30.490	30.352	53,042,800
2024-12-11	28.840	31.720	26.010	31.720	31.576	36,995,361
2024-12-10	28.840	28.840	28.840	28.840	28.709	1,951,359
2024-12-09	25.460	26.220	25.030	26.220	26.101	18,712,209
2024-12-06	20.190	23.840	20.190	23.840	23.732	19,917,486
2024-12-05	21.670	21.670	20.200	21.670	21.572	44,635,631
2024-12-04	18.000	19.700	17.910	19.700	19.611	20,523,483
2024-12-03	16.320	17.910	16.320	17.910	17.829	19,349,140
2024-12-02	15.550	16.280	15.330	16.280	16.206	29,985,845
2024-11-29	13.100	14.800	12.800	14.800	14.733	32,438,618
2024-11-28	11.880	13.450	11.620	13.450	13.389	37,103,013
2024-11-27	11.220	12.230	10.770	12.230	12.175	34,570,382
2024-11-26	10.070	11.120	10.060	11.120	11.070	9,095,600
2024-11-25	9.830	10.110	9.830	10.110	10.064	3,103,200
2024-11-22	10.180	10.230	9.760	9.790	9.746	3,661,300
2024-11-21	10.240	10.410	10.120	10.230	10.184	2,784,939
2024-11-20	10.210	10.300	10.140	10.260	10.213	3,282,300
2024-11-19	9.990	10.150	9.910	10.120	10.074	2,785,103
2024-11-18	10.250	10.400	9.900	9.990	9.945	3,119,800
2024-11-15	10.280	10.500	10.240	10.280	10.233	3,638,500
2024-11-14	10.550	10.550	10.250	10.260	10.213	2,852,439
2024-11-13	10.570	10.630	10.320	10.550	10.502	3,849,927
2024-11-12	10.600	10.760	10.480	10.590	10.542	5,649,127
2024-11-11	10.520	10.640	10.410	10.630	10.582	6,402,619
2024-11-08	11.380	11.380	10.690	10.760	10.711	11,804,280
2024-11-07	10.680	11.240	10.660	11.240	11.189	14,522,843
2024-11-06	10.680	10.760	10.500	10.670	10.622	7,774,646
2024-11-05	10.600	10.860	10.320	10.640	10.592	10,356,378
2024-11-04	10.150	10.730	10.030	10.600	10.517	11,840,800
2024-11-01	9.970	10.880	9.820	10.260	10.180	9,589,070
2024-10-31	9.870	10.000	9.870	9.970	9.892	2,901,600
2024-10-30	10.020	10.080	9.820	9.950	9.872	2,747,700
2024-10-29	10.350	10.460	9.990	10.010	9.932	3,783,693
2024-10-28	9.910	10.300	9.910	10.280	10.200	4,600,438
2024-10-25	9.950	10.000	9.880	9.990	9.912	3,449,600

← NewerPage 8 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.