Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.290	24.750	23.920	24.610	23.349	2,547,925
2025-10-22	24.880	25.460	24.200	24.320	23.074	2,583,076
2025-10-21	24.780	25.000	24.520	25.000	23.719	1,764,712
2025-10-20	25.500	25.500	24.400	24.930	23.653	2,927,200
2025-10-17	25.580	25.800	25.000	25.080	23.795	2,975,467
2025-10-16	25.400	26.260	25.400	25.900	24.573	3,444,068
2025-10-15	24.680	26.580	24.520	25.960	24.630	5,921,717
2025-10-14	25.310	25.470	24.400	24.700	23.434	4,469,100
2025-10-13	23.770	25.900	23.500	25.500	24.193	8,136,638
2025-10-10	22.840	24.190	22.650	23.990	22.761	4,487,100
2025-10-09	23.100	23.280	22.280	22.730	21.565	2,819,600
2025-09-30	23.080	23.420	22.800	23.180	21.992	1,702,099
2025-09-29	22.990	23.020	22.490	23.010	21.831	2,051,600
2025-09-26	23.070	23.220	22.700	22.840	21.670	1,602,500
2025-09-25	23.330	23.640	22.920	23.050	21.869	2,561,800
2025-09-24	23.260	23.760	23.030	23.570	22.362	4,036,100
2025-09-23	22.620	22.840	21.990	22.470	21.319	2,779,700
2025-09-22	22.480	23.060	22.480	22.820	21.651	2,093,500
2025-09-19	23.200	23.200	22.500	22.770	21.603	1,897,000
2025-09-18	23.510	23.640	22.600	22.750	21.584	2,813,300
2025-09-17	24.200	24.450	23.510	23.530	22.324	2,434,800
2025-09-16	23.980	24.470	23.560	24.230	22.989	2,476,500
2025-09-15	23.630	23.990	23.580	23.630	22.419	2,233,900
2025-09-12	23.910	24.060	23.530	23.590	22.381	2,323,100
2025-09-11	24.370	24.520	23.420	23.980	22.751	3,379,899
2025-09-10	24.260	24.550	23.950	24.370	23.121	2,530,324
2025-09-09	24.600	25.400	24.040	24.250	23.008	4,089,800
2025-09-08	23.690	24.970	23.670	24.740	23.472	4,822,403
2025-09-05	24.020	24.020	23.420	23.800	22.581	3,504,375
2025-09-04	23.740	24.240	23.320	24.030	22.799	3,784,706
2025-09-03	24.500	24.730	23.610	23.940	22.713	4,295,426
2025-09-02	24.010	24.800	23.650	24.670	23.406	5,613,846
2025-09-01	22.900	24.080	22.680	24.080	22.846	6,392,424
2025-08-29	22.490	23.550	22.300	22.810	21.641	4,709,400
2025-08-28	22.340	22.820	22.090	22.420	21.271	4,174,274
2025-08-27	22.730	22.900	22.350	22.400	21.252	3,682,868
2025-08-26	23.350	23.430	22.680	22.740	21.575	5,301,500
2025-08-25	22.330	23.560	22.180	23.330	22.135	9,282,974
2025-08-22	23.300	24.000	22.080	22.350	21.205	12,464,100
2025-08-21	21.550	22.500	21.350	22.200	21.063	6,747,400
2025-08-20	21.200	22.090	21.110	21.530	20.427	6,836,400
2025-08-19	20.010	21.400	19.990	21.400	20.304	6,507,700
2025-08-18	20.030	20.280	19.890	20.000	18.975	2,695,294
2025-08-15	19.880	19.980	19.800	19.880	18.861	2,193,500
2025-08-14	20.200	20.300	19.900	19.900	18.880	2,487,356
2025-08-13	20.650	20.700	20.020	20.210	19.175	3,587,600
2025-08-12	20.800	21.170	20.090	20.650	19.592	5,897,799
2025-08-11	20.700	20.900	20.400	20.830	19.763	2,997,299
2025-08-08	20.610	20.670	20.230	20.530	19.478	2,988,500
2025-08-07	19.560	20.980	19.470	20.600	19.545	8,500,449
2025-08-06	19.800	19.840	19.470	19.560	18.558	2,502,400
2025-08-05	19.830	20.010	19.630	19.800	18.786	2,647,299
2025-08-04	19.250	19.900	19.160	19.830	18.814	5,584,591
2025-08-01	18.680	19.630	18.660	19.250	18.264	5,242,616
2025-07-31	18.950	19.000	18.630	18.690	17.732	2,710,125
2025-07-30	18.630	19.050	18.620	18.970	17.998	3,753,100
2025-07-29	18.870	18.940	18.430	18.690	17.732	2,420,400
2025-07-28	18.940	18.950	18.740	18.880	17.913	1,463,500
2025-07-25	18.850	19.070	18.760	18.880	17.913	2,615,100
2025-07-24	18.600	18.810	18.560	18.800	17.837	1,716,800

← NewerPage 5 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.