Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	16.100	16.630	16.080	16.580	14.709	1,717,800
2024-04-25	15.990	16.500	15.840	16.060	14.247	1,722,500
2024-04-24	16.160	16.360	16.050	16.330	14.487	1,347,700
2024-04-23	16.420	16.420	16.060	16.170	14.345	1,718,774
2024-04-22	15.600	16.280	15.530	16.190	14.363	1,443,000
2024-04-19	16.000	16.100	15.630	15.850	14.061	1,206,720
2024-04-18	15.700	16.260	15.580	15.950	14.150	1,562,300
2024-04-17	15.500	15.850	15.200	15.810	14.025	1,705,800
2024-04-16	15.950	15.950	15.100	15.180	13.467	2,229,796
2024-04-15	16.540	16.590	15.620	15.870	14.079	2,010,100
2024-04-12	16.600	16.770	16.220	16.400	14.549	1,332,020
2024-04-11	16.870	17.140	16.600	16.640	14.762	1,527,700
2024-04-10	17.230	17.250	16.700	16.850	14.948	1,326,912
2024-04-09	16.810	17.220	16.600	17.190	15.250	1,631,021
2024-04-08	17.520	17.550	16.780	16.900	14.992	2,261,810
2024-04-03	17.590	17.650	17.150	17.430	15.463	1,364,400
2024-04-02	17.620	17.650	17.330	17.530	15.551	1,251,917
2024-04-01	17.200	17.650	17.090	17.610	15.622	1,678,000
2024-03-29	16.930	17.150	16.750	17.100	15.170	1,222,000
2024-03-28	16.900	17.070	16.670	16.790	14.895	2,082,800
2024-03-27	17.060	17.410	16.910	16.950	15.037	1,333,900
2024-03-26	17.020	17.200	16.820	17.080	15.152	1,328,900
2024-03-25	17.550	17.550	16.820	16.860	14.957	1,423,200
2024-03-22	17.840	17.990	17.310	17.540	15.560	1,334,700
2024-03-21	17.780	17.960	17.510	17.780	15.773	1,410,851
2024-03-20	17.530	17.700	17.330	17.680	15.684	1,211,200
2024-03-19	17.400	17.650	17.230	17.570	15.587	1,359,521
2024-03-18	17.200	17.420	16.930	17.420	15.454	1,293,800
2024-03-15	16.900	17.330	16.900	17.240	15.294	1,338,600
2024-03-14	17.000	17.300	16.830	16.990	15.072	1,235,502
2024-03-13	17.240	17.360	16.920	17.100	15.170	1,239,400
2024-03-12	16.930	17.270	16.860	17.270	15.321	1,834,500
2024-03-11	16.250	16.990	16.180	16.990	15.072	1,625,001
2024-03-08	16.250	16.450	16.010	16.260	14.425	858,500
2024-03-07	16.350	16.790	16.290	16.290	14.451	1,300,400
2024-03-06	16.430	16.740	16.100	16.340	14.496	1,222,101
2024-03-05	16.650	16.650	16.340	16.520	14.655	1,524,000
2024-03-04	16.880	16.930	16.470	16.660	14.780	1,899,500
2024-03-01	17.170	17.210	16.630	16.820	14.921	2,186,200
2024-02-29	16.710	17.380	16.560	17.170	15.232	2,307,699
2024-02-28	17.780	18.140	16.660	16.710	14.824	2,783,736
2024-02-27	17.250	17.800	17.250	17.780	15.773	1,698,799
2024-02-26	17.070	17.660	17.010	17.350	15.392	2,107,400
2024-02-23	17.080	17.200	16.800	17.160	15.223	2,073,712
2024-02-22	17.210	17.300	16.890	17.060	15.134	2,131,700
2024-02-21	16.310	17.900	16.160	17.350	15.392	3,530,599
2024-02-20	16.470	16.470	16.110	16.390	14.540	1,992,700
2024-02-19	17.000	17.450	16.450	16.680	14.797	4,956,295
2024-02-08	15.240	16.940	15.240	16.940	15.028	2,429,301
2024-02-07	15.200	15.850	14.900	15.400	13.662	3,054,342
2024-02-06	14.390	15.800	13.600	15.200	13.484	4,141,700
2024-02-05	14.800	14.920	13.750	14.400	12.775	5,373,699
2024-02-02	15.750	15.990	14.580	15.220	13.502	3,528,988
2024-02-01	16.010	16.140	15.350	15.800	14.017	3,255,330
2024-01-31	16.750	17.040	16.150	16.270	14.434	2,289,700
2024-01-30	17.480	17.500	16.800	16.810	14.913	1,817,200
2024-01-29	17.990	18.250	17.510	17.650	15.658	1,715,200
2024-01-26	18.120	18.420	18.000	18.040	16.004	1,573,200
2024-01-25	17.880	18.230	17.530	18.130	16.084	2,676,490
2024-01-24	17.580	17.950	17.010	17.760	15.755	2,043,300

← NewerPage 11 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.