Zhejiang Yiming Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.110	21.160	20.060	20.330	20.330	10,553,100
2026-10-16	22.290	22.290	21.170	21.260	21.260	10,695,800
2026-10-15	21.300	22.600	21.300	21.700	21.700	12,018,700
2026-10-14	23.650	24.380	22.910	23.160	23.160	13,482,803
2026-10-13	22.980	23.580	22.250	23.300	23.300	13,499,142
2026-10-12	24.340	24.900	23.230	23.360	23.360	19,366,739
2026-10-09	24.050	25.800	23.090	25.540	25.540	27,645,021
2026-10-08	23.450	24.610	23.190	24.210	24.210	15,612,897
2026-09-30	23.620	24.270	22.910	23.560	23.560	14,285,210
2026-09-29	23.380	24.110	23.000	23.470	23.470	13,526,491
2026-09-28	24.000	24.130	22.820	23.420	23.420	18,088,935
2026-09-24	25.880	26.390	24.380	24.380	24.380	28,006,518
2026-09-23	29.300	31.480	27.040	27.090	27.090	42,787,527
2026-09-22	27.030	30.040	26.270	30.040	30.040	24,459,919
2026-09-21	25.680	27.940	25.410	27.310	27.310	24,740,715
2026-09-18	25.020	26.000	25.020	25.680	25.680	16,934,429
2026-09-17	24.990	26.100	24.760	25.270	25.270	16,782,501
2026-09-16	24.000	25.290	23.500	25.010	25.010	19,070,888
2026-09-15	25.500	25.950	24.400	25.000	25.000	15,150,792
2026-09-14	25.920	26.400	24.700	25.680	25.680	18,863,478
2026-09-11	25.650	26.250	24.000	25.920	25.920	16,199,688
2026-09-10	26.750	26.870	24.120	25.660	25.660	17,760,888
2026-09-09	27.700	28.160	26.140	26.450	26.450	21,349,071
2026-09-08	27.440	28.520	26.800	28.300	28.300	25,474,293
2026-09-07	26.800	28.000	26.650	27.430	27.430	24,957,157
2026-09-04	26.270	29.340	25.360	28.680	28.680	34,267,057
2026-09-03	28.080	28.080	28.080	28.080	28.080	2,802,900
2026-09-02	31.200	31.200	31.200	31.200	31.200	3,972,400
2026-09-01	31.520	34.670	31.520	34.670	34.670	35,959,558
2026-08-31	33.000	33.000	29.320	31.520	31.520	23,684,767
2026-08-28	31.300	32.850	31.210	32.580	32.580	27,229,467
2026-08-27	31.400	32.650	30.510	31.520	31.520	28,035,175
2026-08-26	29.290	31.590	29.000	31.400	31.400	26,502,166
2026-08-25	27.810	30.130	27.810	29.940	29.940	27,745,475
2026-08-24	29.520	30.400	28.400	28.400	28.400	23,654,707
2026-08-21	31.560	32.900	31.550	31.550	31.550	19,114,700
2026-08-20	31.280	37.100	31.280	35.050	35.050	39,577,299
2026-08-19	34.750	34.750	34.750	34.750	34.750	3,000,300
2026-08-18	35.100	38.610	34.000	38.610	38.610	42,217,487
2026-08-17	32.420	35.100	32.020	35.100	35.100	32,439,617
2026-08-14	34.330	34.960	30.090	31.910	31.910	41,629,515
2026-08-13	32.000	33.430	31.130	33.430	33.430	25,979,910
2026-08-12	27.800	30.390	27.010	30.390	30.390	28,383,601
2026-08-11	25.720	27.630	25.000	27.630	27.630	41,599,001
2026-08-10	22.800	25.120	22.210	25.120	25.120	31,038,301
2026-08-07	21.660	23.480	20.600	22.840	22.840	40,350,700
2026-08-06	22.550	23.690	21.210	21.660	21.660	39,918,200
2026-08-05	22.030	23.640	21.810	23.340	23.340	38,279,700
2026-08-04	20.000	23.320	20.000	21.690	21.690	41,273,639
2026-08-03	19.370	21.310	18.400	21.310	21.310	38,582,796
2026-07-31	17.440	19.370	17.000	19.370	19.370	21,225,497
2026-07-30	17.610	17.610	17.610	17.610	17.610	2,784,500
2026-07-29	15.440	16.010	15.200	16.010	16.010	5,575,700
2026-07-28	13.100	14.550	13.100	14.550	14.550	8,907,199
2026-07-27	12.950	13.350	12.790	13.230	13.230	4,917,139
2026-07-24	13.880	13.880	12.980	13.000	13.000	7,249,600
2026-07-23	14.050	14.150	13.610	13.800	13.800	8,349,800
2026-07-22	13.610	14.600	13.610	14.350	14.350	10,058,300
2026-07-21	15.010	15.220	14.130	14.350	14.350	14,879,112
2026-07-20	14.410	15.960	13.910	15.700	15.700	17,970,824

Page 1 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.