Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	26.330	27.370	26.320	27.280	24.201	2,416,599
2023-07-28	25.990	26.400	25.790	26.320	23.349	1,150,499
2023-07-27	26.450	26.550	25.850	25.990	23.056	1,555,200
2023-07-26	26.300	26.420	25.830	26.390	23.411	1,068,700
2023-07-25	26.140	26.440	25.880	26.290	23.323	1,430,300
2023-07-24	26.650	26.700	25.660	25.830	22.914	1,542,699
2023-07-21	25.450	26.990	25.310	26.440	23.456	2,519,459
2023-07-20	25.430	25.700	25.410	25.450	22.577	727,199
2023-07-19	25.260	25.740	25.260	25.460	22.586	494,764
2023-07-18	25.350	25.650	25.020	25.420	22.551	487,987
2023-07-17	25.350	25.490	24.880	25.250	22.400	662,400
2023-07-14	25.540	25.680	25.300	25.510	22.631	901,700
2023-07-13	24.810	25.580	24.780	25.540	22.657	1,318,870
2023-07-12	25.050	25.140	24.680	24.700	21.912	724,622
2023-07-11	24.840	25.430	24.840	25.050	22.222	612,400
2023-07-10	24.830	25.140	24.750	24.830	22.027	548,964
2023-07-07	24.750	25.050	24.570	24.690	21.903	876,300
2023-07-06	25.240	25.240	24.800	24.820	22.018	632,400
2023-07-05	25.700	25.810	25.180	25.240	22.391	636,000
2023-07-04	25.690	26.140	25.210	25.810	22.897	1,218,500
2023-07-03	25.430	25.950	25.140	25.700	22.799	1,388,815
2023-06-30	23.860	25.590	23.860	25.250	22.400	2,032,877
2023-06-29	24.700	24.990	24.420	24.420	21.664	959,515
2023-06-28	24.680	25.010	24.530	24.820	22.018	672,700
2023-06-27	24.430	24.750	24.280	24.660	21.877	911,126
2023-06-26	24.800	24.850	24.390	24.430	21.672	904,635
2023-06-21	25.000	25.190	24.820	24.850	22.045	726,524
2023-06-20	25.300	25.400	24.950	25.090	22.258	1,057,784
2023-06-19	25.880	25.880	25.270	25.290	22.435	976,038
2023-06-16	25.800	25.950	25.360	25.660	22.764	1,203,600
2023-06-15	25.520	26.000	25.250	25.890	22.968	1,998,742
2023-06-14	25.370	26.040	25.080	25.610	22.719	1,579,000
2023-06-13	25.700	25.950	25.360	25.430	22.276	764,200
2023-06-12	25.030	25.850	24.820	25.610	22.433	1,277,581
2023-06-09	24.950	25.030	24.700	24.980	21.882	973,962
2023-06-08	25.380	25.450	24.800	24.970	21.873	767,215
2023-06-07	24.860	25.490	24.820	25.370	22.223	1,171,400
2023-06-06	25.150	25.320	24.800	24.820	21.741	936,702
2023-06-05	25.820	25.980	25.160	25.230	22.101	918,922
2023-06-02	25.500	25.870	25.300	25.820	22.617	877,722
2023-06-01	25.090	25.660	25.000	25.500	22.337	1,258,400
2023-05-31	24.990	25.290	24.890	25.090	21.978	770,100
2023-05-30	25.240	25.260	24.840	25.060	21.952	937,588
2023-05-29	25.490	25.700	25.130	25.240	22.109	787,450
2023-05-26	25.780	25.790	25.130	25.450	22.293	944,300
2023-05-25	25.660	25.990	25.440	25.760	22.565	1,098,840
2023-05-24	26.060	26.280	25.750	25.770	22.574	1,102,649
2023-05-23	26.310	26.800	26.000	26.150	22.906	1,612,712
2023-05-22	25.150	26.440	25.090	26.390	23.117	3,372,436
2023-05-19	24.430	25.350	24.230	25.230	22.101	2,044,662
2023-05-18	24.800	24.950	24.400	24.440	21.409	1,433,600
2023-05-17	24.750	24.970	24.650	24.940	21.847	1,261,062
2023-05-16	25.270	25.280	24.760	24.830	21.750	1,499,903
2023-05-15	25.010	25.290	24.910	25.260	22.127	1,193,440
2023-05-12	25.420	25.470	25.100	25.160	22.039	1,388,700
2023-05-11	25.580	26.050	25.380	25.420	22.267	1,102,540
2023-05-10	25.300	25.690	25.190	25.580	22.407	1,440,500
2023-05-09	25.510	25.880	25.300	25.490	22.328	1,558,722
2023-05-08	25.950	26.140	25.530	25.570	22.398	1,292,300
2023-05-05	26.000	26.150	25.720	25.880	22.670	1,149,151

← NewerPage 14 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.