Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.630	18.720	18.010	18.070	18.070	2,635,900
2026-07-20	18.870	19.200	18.440	18.640	18.640	2,545,800
2026-07-17	19.440	19.740	18.830	18.970	18.970	2,189,300
2026-07-16	19.720	20.050	19.390	19.570	19.570	2,068,300
2026-07-15	19.200	20.040	19.040	19.820	19.820	2,790,500
2026-07-14	19.140	19.400	18.810	19.240	19.240	2,523,150
2026-07-13	18.630	19.490	18.380	19.020	19.020	3,366,800
2026-07-10	17.900	19.050	17.850	18.820	18.820	3,237,900
2026-07-09	18.060	18.240	17.420	18.080	18.080	2,788,300
2026-07-08	18.100	18.350	17.830	18.240	18.240	1,285,700
2026-07-07	18.400	18.600	18.070	18.110	18.110	1,541,900
2026-07-06	18.100	18.750	17.920	18.640	18.640	2,334,950
2026-07-03	18.100	18.350	17.930	18.120	18.120	1,410,200
2026-07-02	18.100	18.490	17.890	17.980	17.980	1,884,400
2026-07-01	17.810	18.460	17.670	18.130	18.130	2,304,050
2026-06-30	17.540	18.000	17.280	17.900	17.900	3,202,000
2026-06-29	16.900	18.240	16.790	17.760	17.760	4,903,992
2026-06-26	17.420	17.420	16.470	16.900	16.900	3,765,800
2026-06-25	18.580	18.850	17.280	17.340	17.340	4,602,370
2026-06-24	18.600	19.050	18.260	18.760	18.760	2,431,700
2026-06-23	18.220	18.840	18.200	18.420	18.420	1,970,100
2026-06-22	18.560	18.600	18.000	18.220	18.220	2,816,112
2026-06-18	18.980	19.200	18.650	18.760	18.760	1,865,600
2026-06-17	19.440	19.570	18.960	19.140	19.140	1,500,700
2026-06-16	19.910	19.990	19.280	19.510	19.510	1,597,000
2026-06-15	20.420	20.420	19.700	19.980	19.980	1,874,700
2026-06-12	19.400	20.390	19.120	20.250	20.250	3,121,079
2026-06-11	19.360	19.930	19.120	19.280	19.280	1,231,600
2026-06-10	19.520	19.970	19.470	19.530	19.530	1,720,800
2026-06-09	19.230	20.450	19.230	19.750	19.750	2,782,400
2026-06-08	20.400	20.400	19.180	19.390	19.390	2,599,500
2026-06-05	20.150	20.730	20.000	20.420	20.420	2,211,000
2026-06-04	21.400	21.500	19.800	20.230	20.230	4,547,100
2026-06-03	21.750	21.880	21.140	21.540	21.540	1,985,000
2026-06-02	22.060	22.180	21.390	21.730	21.730	2,421,300
2026-06-01	21.310	22.270	21.080	22.060	22.060	3,954,800
2026-05-29	20.030	21.510	20.030	21.310	21.310	4,052,070
2026-05-28	20.760	20.800	19.940	20.110	20.110	2,236,320
2026-05-27	20.610	20.990	20.210	20.700	20.700	2,158,400
2026-05-26	20.650	20.750	20.270	20.610	20.610	1,461,000
2026-05-25	20.780	20.980	20.360	20.390	20.390	1,418,300
2026-05-22	21.190	21.240	20.660	20.780	20.780	1,621,400
2026-05-21	21.370	21.650	20.980	20.980	20.980	2,258,000
2026-05-20	21.660	22.020	21.230	21.380	21.380	1,702,200
2026-05-19	22.000	22.020	21.360	21.830	21.830	3,099,269
2026-05-18	23.100	23.430	22.680	23.420	22.220	3,398,890
2026-05-15	23.150	23.290	22.850	23.170	21.983	2,072,400
2026-05-14	23.300	23.540	22.980	23.150	21.964	2,206,500
2026-05-13	23.190	24.090	23.110	23.320	22.125	4,365,915
2026-05-12	23.150	23.350	22.700	23.120	21.935	2,782,600
2026-05-11	23.050	23.270	22.850	23.150	21.964	2,140,511
2026-05-08	22.700	23.120	22.660	23.020	21.841	2,348,143
2026-05-07	22.920	23.120	22.780	22.920	21.746	1,594,200
2026-05-06	23.190	23.250	22.790	22.950	21.774	2,659,400
2026-04-30	23.230	23.350	23.000	23.200	22.011	2,964,543
2026-04-29	23.330	23.620	23.080	23.460	22.258	1,827,400
2026-04-28	23.450	23.580	23.130	23.350	22.154	1,556,100
2026-04-27	23.300	23.680	23.010	23.550	22.343	2,204,490
2026-04-24	23.550	23.610	23.080	23.270	22.078	1,863,090
2026-04-23	24.150	24.200	23.300	23.600	22.391	3,276,400

← NewerPage 2 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.