Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.810	18.900	18.610	18.610	17.657	2,173,599
2025-07-22	18.640	18.810	18.520	18.810	17.846	2,857,500
2025-07-21	18.780	18.820	18.410	18.700	17.742	4,522,200
2025-07-18	18.800	18.950	18.600	18.780	17.818	2,937,100
2025-07-17	19.050	19.220	18.700	18.800	17.837	3,454,898
2025-07-16	18.880	19.050	18.740	19.000	18.027	1,242,300
2025-07-15	19.300	19.430	18.700	18.920	17.951	2,272,418
2025-07-14	19.300	19.490	19.150	19.470	18.472	1,930,100
2025-07-11	19.710	19.710	18.990	19.340	18.349	2,769,900
2025-07-10	19.620	19.800	19.380	19.690	18.681	3,081,800
2025-07-09	19.160	20.520	19.050	19.720	18.710	8,810,904
2025-07-08	18.840	19.190	18.830	19.100	18.121	2,116,900
2025-07-07	18.780	18.920	18.630	18.840	17.875	1,174,600
2025-07-04	18.870	19.050	18.600	18.670	17.713	2,116,900
2025-07-03	18.670	18.990	18.560	18.960	17.989	2,161,100
2025-07-02	18.700	18.790	18.500	18.600	17.647	1,551,200
2025-07-01	18.710	18.870	18.620	18.810	17.846	1,407,500
2025-06-30	18.600	18.850	18.400	18.750	17.789	1,759,400
2025-06-27	18.400	18.770	18.400	18.600	17.647	2,747,906
2025-06-26	19.170	19.170	18.900	18.980	18.008	2,013,900
2025-06-25	18.830	19.430	18.770	19.150	18.169	3,531,192
2025-06-24	18.830	19.100	18.780	18.810	17.846	2,849,700
2025-06-23	18.650	18.900	18.400	18.830	17.865	2,016,900
2025-06-20	18.620	18.880	18.600	18.750	17.789	1,366,492
2025-06-19	18.900	19.480	18.500	18.710	17.751	5,615,206
2025-06-18	18.940	19.010	18.630	18.800	17.837	1,500,100
2025-06-17	19.210	19.320	18.880	19.020	18.045	2,075,013
2025-06-16	19.390	19.390	19.000	19.210	18.226	2,059,400
2025-06-13	19.890	19.890	19.190	19.320	18.330	2,814,800
2025-06-12	19.800	19.990	19.610	19.950	18.928	3,085,591
2025-06-11	19.800	19.990	19.700	19.870	18.852	2,474,807
2025-06-10	20.000	20.020	19.530	19.820	18.805	3,899,100
2025-06-09	20.670	20.950	20.010	20.160	19.127	5,690,300
2025-06-06	19.910	20.440	19.710	20.020	18.994	6,456,500
2025-06-05	20.390	20.630	19.790	19.900	18.880	6,409,693
2025-06-04	20.020	20.600	19.810	20.440	19.393	5,593,299
2025-06-03	19.350	20.450	18.990	20.070	19.042	6,450,700
2025-05-30	19.570	19.960	19.250	19.490	18.491	5,151,700
2025-05-29	19.440	19.680	19.100	19.550	18.548	4,759,700
2025-05-28	19.050	19.770	18.910	19.600	18.596	7,593,368
2025-05-27	18.930	19.340	18.930	19.080	18.102	4,786,400
2025-05-26	18.880	19.190	18.660	18.930	17.960	3,529,200
2025-05-23	19.240	19.300	18.790	18.850	17.884	5,728,800
2025-05-22	20.310	20.400	19.530	19.570	18.567	5,472,416
2025-05-21	20.210	20.500	19.720	19.990	18.966	9,627,784
2025-05-20	19.500	21.000	19.500	20.320	19.279	18,675,010
2025-05-19	18.300	19.690	18.300	19.690	18.681	10,972,272
2025-05-16	17.620	17.940	17.470	17.900	16.983	3,432,704
2025-05-15	17.600	17.930	17.430	17.720	16.812	3,874,317
2025-05-14	18.010	18.010	17.430	17.590	16.689	4,565,600
2025-05-13	18.600	19.020	18.420	18.810	17.087	5,911,609
2025-05-12	18.670	18.820	18.460	18.600	16.896	3,417,700
2025-05-09	18.580	19.030	18.500	18.620	16.915	4,479,999
2025-05-08	18.600	18.620	18.340	18.520	16.824	3,058,100
2025-05-07	18.380	18.610	18.240	18.450	16.760	4,494,155
2025-05-06	18.300	18.300	17.930	18.240	16.569	3,911,890
2025-04-30	18.300	18.480	17.990	18.040	16.388	3,343,510
2025-04-29	18.110	18.560	18.110	18.330	16.651	3,076,276
2025-04-28	18.650	18.650	17.910	18.110	16.451	4,556,632
2025-04-25	18.910	18.990	18.220	18.660	16.951	7,871,392

← NewerPage 6 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.