Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	19.100	19.650	19.080	19.440	17.660	4,733,900
2025-04-23	19.740	19.910	19.230	19.230	17.469	7,663,489
2025-04-22	20.300	20.350	19.780	19.910	18.087	6,678,434
2025-04-21	19.970	20.850	19.270	20.620	18.731	8,421,435
2025-04-18	20.700	21.570	19.350	19.970	18.141	9,724,103
2025-04-17	19.960	20.890	19.760	20.770	18.868	9,073,523
2025-04-16	20.150	20.360	19.650	20.230	18.377	7,499,592
2025-04-15	19.600	20.940	19.550	20.520	18.641	11,397,522
2025-04-14	19.250	20.200	19.190	19.710	17.905	9,004,950
2025-04-11	19.560	19.590	19.110	19.280	17.514	9,409,011
2025-04-10	18.460	20.080	18.460	20.060	18.223	13,454,619
2025-04-09	18.770	19.090	17.900	18.910	17.178	12,514,400
2025-04-08	16.900	18.350	16.900	18.350	16.669	9,185,148
2025-04-07	17.800	18.010	16.680	16.680	15.152	7,038,200
2025-04-03	18.090	18.560	18.040	18.530	16.833	3,239,452
2025-04-02	18.260	18.600	18.180	18.270	16.597	2,829,277
2025-04-01	17.920	18.460	17.840	18.340	16.660	4,449,900
2025-03-31	18.000	18.720	17.710	17.840	16.206	5,052,719
2025-03-28	18.540	19.060	18.050	18.140	16.479	6,713,900
2025-03-27	17.960	18.100	17.910	18.000	16.351	1,531,924
2025-03-26	17.790	18.180	17.690	18.040	16.388	2,266,600
2025-03-25	17.710	17.900	17.490	17.850	16.215	1,695,381
2025-03-24	17.710	17.970	17.400	17.700	16.079	2,035,700
2025-03-21	17.960	17.960	17.640	17.710	16.088	1,942,400
2025-03-20	18.150	18.350	17.890	17.940	16.297	2,449,806
2025-03-19	18.430	18.550	18.240	18.270	16.597	2,038,000
2025-03-18	18.340	18.470	18.170	18.460	16.769	2,712,800
2025-03-17	18.480	18.660	18.280	18.350	16.669	4,407,326
2025-03-14	17.740	18.290	17.740	18.290	16.615	5,724,826
2025-03-13	17.660	17.740	17.510	17.700	16.079	1,938,025
2025-03-12	17.660	17.800	17.550	17.750	16.124	2,891,414
2025-03-11	17.160	17.620	17.100	17.620	16.006	2,999,612
2025-03-10	17.020	17.370	16.960	17.260	15.679	2,754,606
2025-03-07	17.000	17.120	16.840	16.970	15.416	1,902,500
2025-03-06	16.970	17.110	16.890	17.080	15.516	2,342,500
2025-03-05	17.120	17.120	16.860	17.000	15.443	2,001,810
2025-03-04	16.910	17.130	16.830	17.120	15.552	2,186,029
2025-03-03	16.980	17.280	16.870	17.000	15.443	3,246,887
2025-02-28	17.160	17.440	16.810	16.880	15.334	4,643,112
2025-02-27	16.880	17.180	16.810	17.160	15.588	4,596,308
2025-02-26	16.760	16.920	16.720	16.920	15.370	2,495,200
2025-02-25	17.030	17.160	16.720	16.760	15.225	3,116,798
2025-02-24	17.110	17.240	17.000	17.090	15.525	2,960,800
2025-02-21	17.520	17.580	17.080	17.140	15.570	4,200,493
2025-02-20	17.210	17.690	17.210	17.520	15.915	2,550,900
2025-02-19	17.120	17.280	17.030	17.270	15.688	2,476,700
2025-02-18	17.820	17.830	17.110	17.120	15.552	3,550,829
2025-02-17	17.700	17.880	17.440	17.850	16.215	3,804,818
2025-02-14	18.030	18.390	17.660	17.720	16.097	5,717,710
2025-02-13	17.910	18.100	17.750	18.020	16.370	3,961,010
2025-02-12	17.920	18.060	17.710	18.060	16.406	3,720,900
2025-02-11	18.450	18.470	17.980	18.000	16.351	5,081,307
2025-02-10	17.880	18.510	17.660	18.460	16.769	7,222,209
2025-02-07	17.830	18.060	17.580	17.900	16.261	5,802,117
2025-02-06	18.210	18.280	17.700	17.980	16.333	5,515,700
2025-02-05	18.420	18.570	17.750	18.280	16.606	6,605,464
2025-01-27	18.000	19.180	17.910	18.270	16.597	11,621,490
2025-01-24	17.290	18.120	17.240	18.120	16.460	9,853,980
2025-01-23	16.650	16.840	16.470	16.470	14.962	1,836,900
2025-01-22	16.940	16.940	16.560	16.580	15.061	1,589,800

← NewerPage 7 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.