Zhongyin Babi Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 17.190 | 17.250 | 16.530 | 16.890 | 15.343 | 2,160,900 |
| 2025-01-20 | 17.440 | 17.500 | 16.960 | 17.060 | 15.498 | 2,633,198 |
| 2025-01-17 | 16.880 | 17.450 | 16.720 | 17.260 | 15.679 | 2,446,098 |
| 2025-01-16 | 17.000 | 17.230 | 16.670 | 16.910 | 15.361 | 2,414,049 |
| 2025-01-15 | 16.720 | 17.170 | 16.720 | 17.020 | 15.461 | 2,580,860 |
| 2025-01-14 | 16.210 | 16.730 | 16.210 | 16.710 | 15.180 | 2,716,610 |
| 2025-01-13 | 16.090 | 16.200 | 15.820 | 16.180 | 14.698 | 1,637,560 |
| 2025-01-10 | 16.820 | 16.820 | 16.110 | 16.180 | 14.698 | 2,159,300 |
| 2025-01-09 | 16.760 | 17.040 | 16.550 | 16.730 | 15.198 | 1,930,160 |
| 2025-01-08 | 16.650 | 16.900 | 16.290 | 16.760 | 15.225 | 1,961,481 |
| 2025-01-07 | 16.340 | 16.680 | 16.000 | 16.670 | 15.143 | 2,294,381 |
| 2025-01-06 | 16.650 | 16.770 | 15.990 | 16.500 | 14.989 | 2,363,200 |
| 2025-01-03 | 17.410 | 17.580 | 16.440 | 16.500 | 14.989 | 3,324,400 |
| 2025-01-02 | 17.110 | 18.050 | 17.110 | 17.450 | 15.852 | 3,839,000 |
| 2024-12-31 | 17.500 | 17.890 | 17.260 | 17.270 | 15.688 | 2,246,412 |
| 2024-12-30 | 17.700 | 17.750 | 17.360 | 17.490 | 15.888 | 1,808,604 |
| 2024-12-27 | 17.650 | 17.870 | 17.510 | 17.760 | 16.133 | 2,235,800 |
| 2024-12-26 | 17.610 | 17.900 | 17.500 | 17.690 | 16.070 | 2,074,210 |
| 2024-12-25 | 17.950 | 17.990 | 17.220 | 17.660 | 16.043 | 2,451,943 |
| 2024-12-24 | 17.700 | 17.980 | 17.610 | 17.910 | 16.270 | 2,520,175 |
| 2024-12-23 | 18.620 | 18.630 | 17.670 | 17.750 | 16.124 | 3,868,512 |
| 2024-12-20 | 18.640 | 19.040 | 18.440 | 18.630 | 16.924 | 3,923,095 |
| 2024-12-19 | 18.240 | 18.610 | 18.000 | 18.550 | 16.851 | 4,224,124 |
| 2024-12-18 | 18.770 | 18.880 | 18.410 | 18.580 | 16.878 | 4,147,300 |
| 2024-12-17 | 20.210 | 20.270 | 18.700 | 18.780 | 17.060 | 8,254,100 |
| 2024-12-16 | 21.290 | 21.890 | 20.190 | 20.310 | 18.450 | 11,695,893 |
| 2024-12-13 | 20.340 | 22.780 | 19.660 | 21.290 | 19.340 | 15,268,764 |
| 2024-12-12 | 21.440 | 21.780 | 20.110 | 20.710 | 18.813 | 14,829,282 |
| 2024-12-11 | 18.220 | 19.880 | 18.110 | 19.880 | 18.059 | 4,663,700 |
| 2024-12-10 | 18.380 | 18.800 | 18.000 | 18.070 | 16.415 | 4,652,900 |
| 2024-12-09 | 17.710 | 17.860 | 17.430 | 17.530 | 15.924 | 1,908,381 |
| 2024-12-06 | 17.600 | 17.860 | 17.400 | 17.700 | 16.079 | 2,244,389 |
| 2024-12-05 | 17.940 | 18.060 | 17.500 | 17.600 | 15.988 | 3,059,000 |
| 2024-12-04 | 18.090 | 18.690 | 17.500 | 18.100 | 16.442 | 4,391,662 |
| 2024-12-03 | 17.780 | 19.000 | 17.550 | 18.410 | 16.724 | 5,284,900 |
| 2024-12-02 | 17.250 | 18.070 | 17.200 | 17.870 | 16.233 | 4,698,874 |
| 2024-11-29 | 16.710 | 17.430 | 16.670 | 17.260 | 15.679 | 3,689,799 |
| 2024-11-28 | 16.390 | 16.730 | 16.390 | 16.660 | 15.134 | 1,805,281 |
| 2024-11-27 | 16.150 | 16.390 | 15.860 | 16.390 | 14.889 | 1,341,974 |
| 2024-11-26 | 16.090 | 16.420 | 16.000 | 16.260 | 14.771 | 1,328,194 |
| 2024-11-25 | 15.960 | 16.220 | 15.900 | 16.100 | 14.625 | 1,449,275 |
| 2024-11-22 | 16.500 | 16.550 | 15.900 | 15.960 | 14.498 | 1,876,575 |
| 2024-11-21 | 16.510 | 16.730 | 16.350 | 16.540 | 15.025 | 1,299,200 |
| 2024-11-20 | 16.500 | 16.660 | 16.260 | 16.590 | 15.071 | 1,254,600 |
| 2024-11-19 | 16.330 | 16.460 | 16.000 | 16.460 | 14.952 | 1,464,194 |
| 2024-11-18 | 16.580 | 16.690 | 16.110 | 16.220 | 14.734 | 1,736,700 |
| 2024-11-15 | 16.450 | 16.800 | 16.390 | 16.530 | 15.016 | 1,669,800 |
| 2024-11-14 | 16.820 | 16.890 | 16.410 | 16.440 | 14.934 | 1,465,200 |
| 2024-11-13 | 17.000 | 17.030 | 16.500 | 16.820 | 15.280 | 1,992,660 |
| 2024-11-12 | 17.060 | 17.320 | 16.800 | 16.990 | 15.434 | 2,874,776 |
| 2024-11-11 | 17.130 | 17.180 | 16.690 | 17.080 | 15.516 | 3,529,300 |
| 2024-11-08 | 17.560 | 17.700 | 17.070 | 17.290 | 15.706 | 3,408,700 |
| 2024-11-07 | 16.560 | 17.850 | 16.510 | 17.510 | 15.906 | 5,798,075 |
| 2024-11-06 | 16.960 | 16.960 | 16.510 | 16.660 | 15.134 | 1,714,300 |
| 2024-11-05 | 16.750 | 16.840 | 16.620 | 16.810 | 15.270 | 2,226,700 |
| 2024-11-04 | 16.220 | 16.850 | 16.170 | 16.780 | 15.243 | 2,347,400 |
| 2024-11-01 | 16.630 | 16.800 | 16.180 | 16.350 | 14.853 | 2,722,216 |
| 2024-10-31 | 15.770 | 17.000 | 15.770 | 16.510 | 14.998 | 3,342,370 |
| 2024-10-30 | 15.850 | 16.090 | 15.700 | 15.880 | 14.426 | 1,266,799 |
| 2024-10-29 | 16.530 | 16.560 | 15.950 | 15.960 | 14.498 | 2,001,800 |
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.