Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.910	13.240	12.760	13.170	11.964	967,360
2024-07-24	13.100	13.170	12.750	12.910	11.728	1,461,300
2024-07-23	13.440	13.440	13.060	13.070	11.873	1,236,934
2024-07-22	13.770	13.770	13.390	13.470	12.236	911,700
2024-07-19	13.590	13.760	13.480	13.680	12.427	833,300
2024-07-18	13.540	13.750	13.310	13.690	12.436	1,373,989
2024-07-17	13.480	13.740	13.310	13.600	12.354	1,092,589
2024-07-16	13.590	13.640	13.380	13.450	12.218	1,059,500
2024-07-15	13.830	13.920	13.490	13.590	12.345	1,573,600
2024-07-12	13.950	14.000	13.810	13.900	12.627	1,152,167
2024-07-11	13.850	13.970	13.720	13.930	12.654	1,229,640
2024-07-10	13.500	13.850	13.390	13.680	12.427	1,143,600
2024-07-09	13.200	13.680	12.980	13.590	12.345	1,868,000
2024-07-08	13.630	13.660	13.210	13.250	12.036	1,585,719
2024-07-05	13.560	13.560	13.560	13.560	12.318	0
2024-07-04	13.890	13.950	13.450	13.560	12.318	1,659,326
2024-07-03	13.620	14.100	13.620	13.910	12.636	1,805,729
2024-07-02	13.830	14.040	13.660	13.750	12.491	2,775,042
2024-07-01	13.220	13.890	13.050	13.780	12.518	2,519,173
2024-06-28	13.550	13.590	13.160	13.250	12.036	2,311,793
2024-06-27	13.880	13.960	13.540	13.540	12.300	1,375,100
2024-06-26	13.500	13.930	13.420	13.890	12.618	1,410,642
2024-06-25	13.510	13.700	13.310	13.600	12.354	1,868,898
2024-06-24	13.820	14.080	13.250	13.470	12.236	2,535,900
2024-06-21	13.930	13.950	13.730	13.790	12.527	1,427,805
2024-06-20	14.200	14.300	13.850	13.930	12.654	1,627,204
2024-06-19	14.420	14.480	14.130	14.200	12.899	2,280,482
2024-06-18	14.580	14.630	14.360	14.440	13.117	2,638,150
2024-06-17	14.930	14.940	14.510	14.640	13.299	3,636,605
2024-06-14	14.840	15.340	14.710	15.170	13.781	4,219,518
2024-06-13	14.830	14.930	14.590	14.660	13.317	2,884,695
2024-06-12	15.530	15.850	14.770	14.880	13.517	3,757,600
2024-06-11	14.410	14.570	14.150	14.530	13.199	1,259,600
2024-06-07	14.130	14.520	14.130	14.450	13.127	2,020,313
2024-06-06	14.800	14.950	14.090	14.210	12.909	2,409,068
2024-06-05	15.220	15.380	14.800	14.830	13.472	2,370,100
2024-06-04	15.550	15.730	15.280	15.470	14.053	1,724,900
2024-06-03	15.830	16.040	15.590	15.780	14.335	1,195,600
2024-05-31	16.030	16.150	15.860	15.910	14.453	986,866
2024-05-30	16.000	16.290	15.900	15.990	14.526	721,200
2024-05-29	16.000	16.360	15.920	16.150	14.671	855,300
2024-05-28	16.320	16.420	16.050	16.050	14.580	895,500
2024-05-27	16.420	16.720	16.070	16.350	14.853	1,135,600
2024-05-24	16.430	16.640	16.300	16.410	14.907	970,800
2024-05-23	16.900	16.960	16.310	16.410	14.907	1,151,100
2024-05-22	17.070	17.170	16.810	16.930	15.379	903,400
2024-05-21	17.260	17.260	16.960	17.090	15.525	1,143,300
2024-05-20	17.230	17.600	17.160	17.280	15.697	1,605,999
2024-05-17	17.020	17.240	16.700	17.170	15.597	1,369,900
2024-05-16	16.900	16.980	16.670	16.790	15.252	1,264,200
2024-05-15	17.320	17.410	17.000	17.070	15.143	1,180,129
2024-05-14	17.140	17.550	17.010	17.320	15.365	1,519,889
2024-05-13	17.510	17.540	17.030	17.140	15.205	1,221,600
2024-05-10	17.660	17.800	17.370	17.480	15.507	1,883,200
2024-05-09	17.500	17.740	17.470	17.650	15.658	878,200
2024-05-08	17.700	17.860	17.510	17.580	15.596	918,200
2024-05-07	17.630	17.800	17.430	17.760	15.755	1,494,723
2024-05-06	17.570	17.920	17.550	17.630	15.640	1,765,010
2024-04-30	17.410	17.520	17.140	17.460	15.489	1,708,700
2024-04-29	16.470	17.550	16.330	17.380	15.418	2,394,800

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	1.2000 CNY
2025-05-14	0.8000 CNY
2024-05-16	0.4000 CNY
2023-06-14	0.3200 CNY
2022-06-30	0.2600 CNY
2021-06-07	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.