Zhongyin Babi Food Co. Ltd. historical data

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

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

← NewerPage 8 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.