Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.790	23.000	22.290	22.440	19.907	5,252,365
2023-10-27	21.960	23.030	21.910	23.030	20.431	4,183,632
2023-10-26	20.610	20.960	20.490	20.940	18.576	743,801
2023-10-25	20.910	21.090	20.690	20.850	18.497	821,791
2023-10-24	20.260	20.990	20.160	20.780	18.434	875,290
2023-10-23	20.490	20.690	20.210	20.280	17.991	566,700
2023-10-20	20.860	21.000	20.530	20.600	18.275	518,298
2023-10-19	20.940	21.280	20.820	20.830	18.479	581,220
2023-10-18	21.330	21.330	20.970	20.970	18.603	570,088
2023-10-17	21.050	21.360	21.050	21.300	18.896	700,801
2023-10-16	21.480	21.490	20.940	21.040	18.665	715,132
2023-10-13	21.900	21.900	21.240	21.510	19.082	865,390
2023-10-12	21.880	22.140	21.730	21.890	19.419	773,826
2023-10-11	21.820	22.050	21.680	21.830	19.366	683,700
2023-10-10	21.720	22.060	21.720	21.810	19.348	708,200
2023-10-09	22.580	22.590	21.600	21.760	19.304	1,190,181
2023-09-28	22.780	23.020	22.550	22.590	20.040	572,000
2023-09-27	22.410	23.030	22.410	22.870	20.289	710,989
2023-09-26	22.540	22.670	22.480	22.560	20.014	488,700
2023-09-25	23.010	23.100	22.570	22.640	20.085	663,100
2023-09-22	22.520	23.140	22.410	23.100	20.493	654,500
2023-09-21	22.930	23.060	22.550	22.590	20.040	587,500
2023-09-20	23.070	23.260	22.820	22.990	20.395	504,100
2023-09-19	23.440	23.600	22.940	23.160	20.546	487,300
2023-09-18	22.920	23.540	22.640	23.470	20.821	797,862
2023-09-15	22.750	23.180	22.730	22.920	20.333	548,200
2023-09-14	22.900	23.050	22.590	22.750	20.182	651,700
2023-09-13	23.380	23.470	22.840	22.970	20.377	988,735
2023-09-12	23.690	23.690	23.280	23.500	20.847	518,900
2023-09-11	23.230	23.780	22.660	23.570	20.910	1,055,936
2023-09-08	23.000	23.240	22.860	22.910	20.324	623,120
2023-09-07	23.510	23.640	23.020	23.150	20.537	615,920
2023-09-06	23.800	23.910	23.480	23.510	20.856	710,200
2023-09-05	23.940	24.100	23.700	23.790	21.105	514,600
2023-09-04	23.800	24.090	23.500	24.000	21.291	804,242
2023-09-01	23.600	23.980	23.340	23.810	21.122	1,035,581
2023-08-31	23.620	23.620	23.110	23.340	20.706	631,500
2023-08-30	23.380	23.820	23.250	23.510	20.856	776,045
2023-08-29	22.400	23.380	22.220	23.240	20.617	1,153,424
2023-08-28	23.900	23.980	22.350	22.470	19.934	1,208,119
2023-08-25	23.230	23.380	22.500	22.710	20.147	968,510
2023-08-24	23.000	23.480	22.760	23.230	20.608	851,010
2023-08-23	23.030	23.160	22.600	22.720	20.155	565,342
2023-08-22	23.210	23.420	22.650	23.060	20.457	881,900
2023-08-21	23.640	23.850	23.180	23.180	20.564	967,100
2023-08-18	23.920	24.000	23.700	23.730	21.051	736,500
2023-08-17	24.030	24.100	23.790	24.030	21.318	1,047,900
2023-08-16	24.170	24.280	23.900	24.150	21.424	687,900
2023-08-15	24.490	24.600	24.200	24.250	21.513	904,600
2023-08-14	24.140	24.650	24.080	24.490	21.726	1,305,100
2023-08-11	24.490	24.780	24.270	24.420	21.664	1,935,549
2023-08-10	25.700	25.700	24.080	24.670	21.885	4,015,598
2023-08-09	26.500	26.700	26.080	26.170	23.216	1,040,100
2023-08-08	26.460	26.750	26.350	26.630	23.624	675,500
2023-08-07	26.650	26.700	26.360	26.460	23.473	719,800
2023-08-04	27.270	27.410	26.560	26.640	23.633	1,363,800
2023-08-03	26.930	27.390	26.780	27.250	24.174	1,750,171
2023-08-02	26.880	27.000	26.460	26.900	23.864	1,171,966
2023-08-01	27.220	27.330	26.720	26.850	23.819	1,118,199
2023-07-31	26.330	27.370	26.320	27.280	24.201	2,416,599

← NewerPage 13 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.