Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	9.930	9.990	9.800	9.870	9.793	3,365,200
2024-10-23	9.900	10.040	9.840	9.940	9.862	3,799,900
2024-10-22	9.920	10.080	9.720	9.960	9.882	4,824,100
2024-10-21	9.530	9.750	9.460	9.700	9.624	4,315,200
2024-10-18	9.420	9.650	9.400	9.500	9.426	4,456,141
2024-10-17	9.640	9.670	9.430	9.450	9.376	1,901,600
2024-10-16	9.560	9.700	9.460	9.570	9.495	2,728,400
2024-10-15	9.710	9.880	9.580	9.590	9.515	2,674,700
2024-10-14	9.560	9.850	9.450	9.800	9.723	3,559,086
2024-10-11	9.780	10.050	9.530	9.620	9.545	4,757,643
2024-10-10	9.760	10.120	9.410	9.840	9.763	6,533,220
2024-10-09	10.720	10.720	9.860	9.860	9.783	7,342,600
2024-10-08	11.700	11.760	10.400	10.950	10.864	11,283,000
2024-09-30	10.330	10.790	9.950	10.690	10.606	10,064,200
2024-09-27	10.030	10.260	9.710	9.940	9.862	6,372,200
2024-09-26	8.990	9.520	8.910	9.480	9.406	4,732,700
2024-09-25	8.960	9.160	8.940	8.950	8.880	3,533,700
2024-09-24	8.630	9.060	8.620	8.950	8.880	3,413,999
2024-09-23	8.660	8.710	8.570	8.580	8.513	1,135,800
2024-09-20	8.640	8.740	8.590	8.660	8.592	1,496,200
2024-09-19	8.280	8.730	8.280	8.690	8.622	2,623,700
2024-09-18	8.340	8.350	8.140	8.280	8.215	1,527,900
2024-09-13	8.580	8.580	8.340	8.340	8.275	1,445,500
2024-09-12	8.770	8.770	8.540	8.540	8.473	1,047,200
2024-09-11	8.760	8.820	8.650	8.670	8.602	967,800
2024-09-10	8.740	8.830	8.660	8.780	8.711	1,369,832
2024-09-09	8.630	8.860	8.570	8.800	8.731	1,356,332
2024-09-06	8.930	8.950	8.710	8.720	8.652	1,333,732
2024-09-05	8.770	8.930	8.700	8.900	8.830	1,650,400
2024-09-04	8.870	8.920	8.720	8.740	8.672	1,224,400
2024-09-03	8.690	8.880	8.670	8.860	8.791	1,293,100
2024-09-02	8.860	8.930	8.740	8.750	8.682	1,713,100
2024-08-30	8.790	9.060	8.650	8.910	8.840	2,959,700
2024-08-29	8.650	8.730	8.500	8.720	8.652	1,456,700
2024-08-28	8.500	8.690	8.430	8.650	8.582	1,106,200
2024-08-27	8.670	8.750	8.570	8.590	8.523	1,246,539
2024-08-26	8.530	8.720	8.500	8.670	8.602	1,434,139
2024-08-23	8.590	8.620	8.430	8.540	8.473	1,584,939
2024-08-22	8.860	9.000	8.560	8.590	8.523	2,032,500
2024-08-21	8.750	8.810	8.660	8.700	8.632	1,124,300
2024-08-20	9.080	9.080	8.750	8.780	8.711	1,703,000
2024-08-19	9.010	9.090	8.960	8.990	8.920	1,133,400
2024-08-16	9.220	9.250	9.040	9.070	8.999	1,377,200
2024-08-15	9.160	9.290	9.080	9.210	9.138	1,448,100
2024-08-14	9.270	9.270	9.080	9.180	9.108	1,698,900
2024-08-13	9.210	9.210	9.060	9.190	9.118	1,369,899
2024-08-12	9.170	9.250	9.070	9.180	9.108	1,600,999
2024-08-09	9.320	9.410	9.180	9.220	9.148	1,955,000
2024-08-08	9.110	9.540	9.110	9.420	9.346	3,404,000
2024-08-07	9.300	9.370	9.160	9.200	9.128	1,707,554
2024-08-06	9.050	9.360	9.050	9.320	9.247	2,661,100
2024-08-05	9.310	9.420	9.100	9.110	9.039	3,321,000
2024-08-02	9.090	9.320	9.040	9.240	9.168	2,483,200
2024-08-01	9.120	9.280	9.090	9.140	9.069	1,848,700
2024-07-31	8.860	9.180	8.780	9.180	9.108	2,897,800
2024-07-30	8.660	8.890	8.660	8.800	8.731	1,736,100
2024-07-29	8.710	8.730	8.650	8.710	8.642	967,000
2024-07-26	8.660	8.800	8.630	8.750	8.682	1,121,700
2024-07-25	8.500	8.710	8.420	8.660	8.592	1,459,700
2024-07-24	8.600	8.720	8.500	8.530	8.463	2,384,700

← NewerPage 9 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.