Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23.400	24.380	23.330	24.320	23.074	5,104,515
2026-04-21	25.460	25.490	23.400	23.520	22.315	7,011,012
2026-04-20	25.270	25.480	25.030	25.240	23.947	1,629,800
2026-04-17	25.600	25.680	24.970	25.260	23.966	2,765,100
2026-04-16	25.960	26.200	25.500	25.800	24.478	3,541,213
2026-04-15	26.210	26.390	25.910	25.950	24.620	1,743,624
2026-04-14	26.600	26.600	25.970	26.190	24.848	2,558,007
2026-04-13	27.030	27.270	26.300	26.670	25.304	2,773,400
2026-04-10	26.400	28.010	26.400	27.050	25.664	5,356,500
2026-04-09	26.720	26.720	25.830	26.110	24.772	2,014,100
2026-04-08	26.200	26.600	26.110	26.580	25.218	1,931,606
2026-04-07	26.170	26.190	25.720	26.040	24.706	1,719,900
2026-04-03	26.280	26.500	25.680	26.170	24.829	1,681,134
2026-04-02	25.930	26.300	25.670	26.290	24.943	2,200,700
2026-04-01	25.650	26.120	25.280	26.070	24.734	2,453,800
2026-03-31	25.880	26.030	25.100	25.150	23.861	2,019,712
2026-03-30	25.540	26.210	25.400	25.870	24.545	1,895,167
2026-03-27	25.520	26.050	25.380	25.760	24.440	1,563,300
2026-03-26	25.460	25.900	25.400	25.600	24.288	1,441,400
2026-03-25	25.440	25.850	25.350	25.490	24.184	2,077,100
2026-03-24	24.390	25.870	24.390	25.480	24.174	2,967,800
2026-03-23	25.110	25.400	24.010	24.130	22.894	2,498,500
2026-03-20	25.710	25.950	25.180	25.200	23.909	1,751,200
2026-03-19	26.360	26.660	25.610	25.690	24.374	2,484,200
2026-03-18	25.380	26.650	25.370	26.500	25.142	4,460,000
2026-03-17	25.570	25.720	25.310	25.430	24.127	1,680,337
2026-03-16	25.500	25.780	25.330	25.540	24.231	1,741,600
2026-03-13	25.240	25.890	25.060	25.450	24.146	2,950,700
2026-03-12	25.680	25.690	25.090	25.290	23.994	1,924,900
2026-03-11	26.010	26.040	25.500	25.700	24.383	1,823,114
2026-03-10	26.000	26.180	25.800	25.990	24.658	1,823,500
2026-03-09	26.190	26.310	25.360	25.820	24.497	3,100,100
2026-03-06	26.810	27.040	26.090	26.530	25.171	2,747,175
2026-03-05	27.270	27.470	26.650	26.810	25.436	1,308,800
2026-03-04	27.570	27.570	26.330	26.800	25.427	1,804,000
2026-03-03	27.880	28.270	27.240	27.310	25.911	2,259,314
2026-03-02	28.000	28.610	27.400	27.580	26.167	3,226,000
2026-02-27	28.510	28.820	28.280	28.400	26.945	1,259,700
2026-02-26	29.110	29.110	28.400	28.500	27.040	1,412,106
2026-02-25	28.780	29.070	28.650	28.860	27.381	1,194,129
2026-02-24	28.860	28.870	28.200	28.800	27.324	1,753,300
2026-02-13	28.680	29.480	28.680	28.740	27.267	1,540,778
2026-02-12	29.330	29.430	28.690	28.750	27.277	1,767,800
2026-02-11	29.540	29.900	29.230	29.280	27.780	1,316,000
2026-02-10	29.570	29.890	29.120	29.720	28.197	2,265,195
2026-02-09	29.650	30.780	29.500	29.900	28.368	3,567,200
2026-02-06	29.100	30.090	28.860	29.660	28.140	3,353,200
2026-02-05	28.480	29.770	28.300	29.030	27.543	5,589,890
2026-02-04	30.010	30.010	27.990	28.630	27.163	7,671,500
2026-02-03	31.220	31.900	30.390	31.100	29.507	2,363,700
2026-02-02	31.180	32.260	31.000	31.200	29.601	3,131,300
2026-01-30	30.440	31.420	30.320	31.300	29.696	2,361,700
2026-01-29	30.540	30.830	30.090	30.340	28.785	2,033,300
2026-01-28	30.790	31.150	29.680	30.500	28.937	3,542,994
2026-01-27	32.690	32.750	30.570	30.810	29.231	3,877,399
2026-01-26	32.330	32.820	32.060	32.500	30.835	2,027,800
2026-01-23	32.350	32.780	31.910	32.350	30.692	2,231,800
2026-01-22	32.290	32.950	31.720	32.170	30.522	2,246,126
2026-01-21	33.720	33.720	31.960	32.300	30.645	3,139,200
2026-01-20	32.700	34.100	31.700	33.460	31.746	4,333,700

← NewerPage 3 of 21 · 1,217 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.