Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.000	18.200	17.300	17.550	15.569	2,776,100
2024-01-22	19.180	19.180	17.800	17.900	15.880	2,333,200
2024-01-19	19.370	19.600	19.140	19.230	17.059	1,368,121
2024-01-18	19.610	19.810	18.810	19.300	17.122	1,955,200
2024-01-17	20.470	20.580	19.900	19.900	17.654	1,014,100
2024-01-16	20.250	20.610	20.210	20.510	18.195	1,156,800
2024-01-15	20.560	20.560	20.560	20.560	18.239	0
2024-01-12	20.610	21.020	20.550	20.560	18.239	1,048,500
2024-01-11	20.460	20.750	20.460	20.600	18.275	1,117,400
2024-01-10	20.250	20.620	19.900	20.490	18.177	1,212,500
2024-01-09	20.100	20.490	20.030	20.230	17.947	1,302,500
2024-01-08	20.380	20.600	20.080	20.080	17.813	1,249,800
2024-01-05	21.240	21.240	20.430	20.500	18.186	1,689,500
2024-01-04	21.600	21.600	21.100	21.280	18.878	910,772
2024-01-03	21.490	21.770	21.390	21.570	19.135	1,368,891
2024-01-02	21.480	21.700	21.100	21.560	19.126	1,639,012
2023-12-29	21.280	21.500	21.150	21.480	19.055	1,614,400
2023-12-28	21.240	21.440	21.010	21.290	18.887	1,682,626
2023-12-27	20.700	21.300	20.700	21.250	18.851	1,286,000
2023-12-26	21.230	21.450	20.720	20.880	18.523	1,247,525
2023-12-25	21.360	21.570	21.140	21.370	18.958	955,600
2023-12-22	21.490	21.500	21.140	21.260	18.860	1,233,900
2023-12-21	21.160	21.590	20.940	21.500	19.073	1,186,646
2023-12-20	21.630	21.880	21.160	21.210	18.816	1,069,400
2023-12-19	21.420	21.670	21.260	21.600	19.162	1,097,000
2023-12-18	21.750	21.750	21.320	21.420	19.002	805,790
2023-12-15	21.760	21.960	21.650	21.790	19.330	891,700
2023-12-14	21.750	22.060	21.740	21.760	19.304	1,037,300
2023-12-13	22.580	22.590	21.690	21.750	19.295	1,590,700
2023-12-12	22.500	22.790	22.360	22.540	19.996	1,094,200
2023-12-11	22.450	22.640	21.500	22.530	19.987	2,372,900
2023-12-08	23.350	23.600	22.660	22.690	20.129	2,141,747
2023-12-07	23.000	23.300	22.580	23.190	20.572	2,304,946
2023-12-06	23.830	24.110	22.940	23.010	20.413	4,188,700
2023-12-05	23.260	24.600	23.130	24.080	21.362	3,511,562
2023-12-04	23.640	23.640	22.990	23.260	20.635	1,324,500
2023-12-01	23.350	23.830	23.300	23.650	20.981	2,562,775
2023-11-30	23.320	23.800	23.080	23.510	20.856	1,208,510
2023-11-29	23.130	23.550	23.070	23.370	20.732	916,000
2023-11-28	23.020	23.300	22.800	23.240	20.617	708,900
2023-11-27	23.380	23.440	22.960	23.090	20.484	1,251,800
2023-11-24	23.480	23.720	23.250	23.450	20.803	1,426,200
2023-11-23	23.200	23.570	23.040	23.490	20.839	1,070,500
2023-11-22	22.620	23.640	22.620	23.350	20.714	1,287,600
2023-11-21	23.090	23.470	23.020	23.250	20.626	1,220,400
2023-11-20	22.650	23.250	22.520	23.080	20.475	1,248,897
2023-11-17	22.740	22.800	22.500	22.680	20.120	679,500
2023-11-16	22.690	23.180	22.500	22.740	20.173	1,224,000
2023-11-15	22.800	22.980	22.680	22.720	20.155	1,002,600
2023-11-14	22.560	22.740	22.320	22.680	20.120	890,875
2023-11-13	22.300	22.570	22.220	22.560	20.014	894,775
2023-11-10	22.430	22.490	22.150	22.410	19.880	867,900
2023-11-09	22.660	22.750	22.410	22.430	19.898	998,400
2023-11-08	22.640	22.780	22.510	22.660	20.102	1,202,700
2023-11-07	22.960	22.990	22.500	22.650	20.093	1,372,300
2023-11-06	22.840	22.970	22.640	22.780	20.209	1,540,500
2023-11-03	22.490	23.050	22.490	22.690	20.129	1,643,300
2023-11-02	23.130	23.160	22.660	22.660	20.102	2,074,265
2023-11-01	22.650	23.490	22.420	23.250	20.626	2,578,359
2023-10-31	22.290	22.860	22.100	22.650	20.093	2,711,069

← NewerPage 12 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.