Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.060	32.990	31.000	32.400	30.740	4,533,400
2026-01-16	30.980	31.280	30.500	30.950	29.364	2,000,600
2026-01-15	30.650	31.500	30.410	30.950	29.364	2,333,100
2026-01-14	31.080	31.290	30.160	30.710	29.137	3,579,200
2026-01-13	31.360	31.960	31.190	31.490	29.877	2,674,786
2026-01-12	32.080	32.080	31.010	31.390	29.782	4,646,200
2026-01-09	32.750	32.830	31.590	32.200	30.550	3,811,900
2026-01-08	31.860	33.330	31.550	32.930	31.243	4,062,900
2026-01-07	30.770	32.800	30.200	32.280	30.626	5,815,513
2026-01-06	31.220	31.450	30.710	31.070	29.478	4,161,029
2026-01-05	31.030	32.470	30.940	31.100	29.507	7,016,339
2025-12-31	29.500	31.320	29.220	31.320	29.715	6,720,204
2025-12-30	29.020	29.250	28.320	28.470	27.011	2,593,986
2025-12-29	28.410	29.580	28.340	29.230	27.732	3,846,699
2025-12-26	29.020	29.210	28.430	28.490	27.030	2,013,000
2025-12-25	28.880	29.220	28.690	29.120	27.628	1,610,236
2025-12-24	29.000	29.350	28.600	28.930	27.448	2,776,636
2025-12-23	29.380	30.100	28.200	29.270	27.770	4,584,636
2025-12-22	29.190	29.990	28.300	29.590	28.074	4,373,500
2025-12-19	28.480	29.430	28.110	29.180	27.685	4,471,700
2025-12-18	27.800	28.930	27.690	28.480	27.021	4,406,824
2025-12-17	27.450	28.090	27.080	27.900	26.471	3,223,900
2025-12-16	27.700	28.590	27.470	27.670	26.252	3,439,300
2025-12-15	26.810	28.110	26.810	27.740	26.319	3,941,500
2025-12-12	26.280	27.630	26.010	27.200	25.806	4,839,200
2025-12-11	26.290	26.500	26.120	26.130	24.791	1,810,600
2025-12-10	26.530	26.960	26.320	26.390	25.038	2,518,284
2025-12-09	27.000	27.480	26.460	26.750	25.379	2,701,310
2025-12-08	27.070	27.170	26.400	26.620	25.256	3,248,616
2025-12-05	26.940	27.220	26.740	27.070	25.683	2,001,700
2025-12-04	27.670	27.870	26.900	26.940	25.560	3,136,100
2025-12-03	28.690	28.900	27.520	27.990	26.556	3,701,900
2025-12-02	27.500	29.000	27.030	28.680	27.211	6,314,700
2025-12-01	28.150	28.800	27.530	27.600	26.186	3,939,350
2025-11-28	27.400	28.060	26.880	27.800	26.376	3,953,970
2025-11-27	27.800	28.180	27.400	27.500	26.091	2,380,000
2025-11-26	28.360	28.440	27.450	27.900	26.471	3,575,178
2025-11-25	27.770	28.770	27.180	28.350	26.897	5,150,989
2025-11-24	27.440	27.850	26.590	27.620	26.205	4,138,050
2025-11-21	27.430	28.400	27.070	27.100	25.711	3,641,050
2025-11-20	28.140	28.600	27.380	27.700	26.281	3,888,949
2025-11-19	28.360	28.880	27.950	28.290	26.841	3,867,000
2025-11-18	28.910	29.080	28.150	28.550	27.087	4,122,200
2025-11-17	29.910	30.130	28.780	28.860	27.381	7,239,401
2025-11-14	31.150	31.690	29.800	29.900	28.368	8,575,064
2025-11-13	31.270	31.890	30.360	31.860	30.228	9,706,884
2025-11-12	31.900	32.260	30.890	31.270	29.668	9,187,089
2025-11-11	30.720	33.500	29.500	32.080	30.436	16,746,034
2025-11-10	27.920	30.720	27.800	30.720	29.146	9,618,276
2025-11-07	27.350	28.880	27.100	27.930	26.499	7,699,005
2025-11-06	27.620	28.180	27.000	27.350	25.949	5,769,168
2025-11-05	27.980	29.060	27.600	27.910	26.480	9,167,189
2025-11-04	27.600	28.800	27.320	27.430	26.025	10,485,055
2025-11-03	25.020	27.600	25.020	27.600	26.186	10,586,230
2025-10-31	25.050	25.350	24.090	25.090	23.804	3,699,830
2025-10-30	25.150	25.450	24.800	24.920	23.643	2,407,200
2025-10-29	24.960	25.230	24.640	25.160	23.871	1,596,000
2025-10-28	25.180	25.600	24.750	24.960	23.681	1,690,700
2025-10-27	24.940	25.470	24.520	25.180	23.890	2,477,699
2025-10-24	24.620	25.200	24.300	24.930	23.653	2,177,200

← NewerPage 4 of 5 · 243 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.