Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	16.200	16.470	15.940	16.470	14.962	2,958,168
2024-10-25	15.600	16.240	15.600	16.040	14.571	3,049,800
2024-10-24	15.660	15.800	15.500	15.570	14.144	1,380,300
2024-10-23	15.650	15.820	15.570	15.690	14.253	1,768,900
2024-10-22	15.280	15.670	15.210	15.630	14.199	2,084,260
2024-10-21	15.220	15.400	15.110	15.280	13.881	1,814,100
2024-10-18	15.000	15.480	14.990	15.240	13.844	2,014,761
2024-10-17	15.180	15.320	15.040	15.040	13.663	1,184,338
2024-10-16	15.100	15.400	15.000	15.210	13.817	1,190,762
2024-10-15	15.330	15.500	15.220	15.220	13.826	1,442,738
2024-10-14	15.320	15.640	15.000	15.480	14.062	2,109,000
2024-10-11	15.640	15.890	15.200	15.320	13.917	2,035,800
2024-10-10	15.700	15.960	15.400	15.640	14.208	2,815,184
2024-10-09	16.460	16.500	15.320	15.490	14.071	4,512,300
2024-10-08	17.890	17.890	15.980	16.750	15.216	9,237,480
2024-09-30	15.960	16.300	15.250	16.270	14.780	9,861,020
2024-09-27	14.990	15.350	14.710	15.210	13.817	3,947,500
2024-09-26	13.760	14.900	13.690	14.810	13.454	6,163,700
2024-09-25	13.890	14.100	13.730	13.770	12.509	2,782,224
2024-09-24	13.210	13.770	13.160	13.770	12.509	2,016,624
2024-09-23	13.140	13.360	13.060	13.200	11.991	1,228,300
2024-09-20	13.330	13.410	13.060	13.160	11.955	1,407,700
2024-09-19	12.620	13.430	12.620	13.200	11.991	2,063,699
2024-09-18	12.700	12.720	12.450	12.620	11.464	1,607,900
2024-09-13	12.930	12.980	12.700	12.700	11.537	1,146,500
2024-09-12	13.190	13.320	12.950	12.960	11.773	1,088,999
2024-09-11	13.220	13.430	13.130	13.180	11.973	1,102,600
2024-09-10	13.330	13.440	13.150	13.340	12.118	947,300
2024-09-09	13.290	13.500	13.230	13.330	12.109	1,155,500
2024-09-06	13.500	13.670	13.350	13.350	12.127	1,077,146
2024-09-05	13.440	13.590	13.400	13.570	12.327	1,160,200
2024-09-04	13.730	13.760	13.410	13.450	12.218	1,350,700
2024-09-03	13.710	13.840	13.500	13.730	12.473	1,497,824
2024-09-02	14.010	14.230	13.670	13.680	12.427	2,424,424
2024-08-30	13.850	14.470	13.800	14.180	12.881	5,397,879
2024-08-29	12.880	13.350	12.820	13.200	11.991	1,332,287
2024-08-28	12.750	13.070	12.700	12.940	11.755	778,500
2024-08-27	12.680	12.980	12.670	12.830	11.655	776,600
2024-08-26	12.550	12.880	12.470	12.690	11.528	502,200
2024-08-23	12.650	12.660	12.430	12.520	11.373	616,000
2024-08-22	12.870	12.950	12.650	12.650	11.491	502,300
2024-08-21	12.930	12.930	12.720	12.800	11.628	431,500
2024-08-20	13.120	13.130	12.750	12.860	11.682	843,012
2024-08-19	13.110	13.190	13.020	13.050	11.855	555,280
2024-08-16	13.160	13.210	13.000	13.110	11.909	892,436
2024-08-15	13.080	13.210	12.950	13.180	11.973	785,457
2024-08-14	13.390	13.390	13.020	13.070	11.873	951,136
2024-08-13	13.490	13.540	13.180	13.330	12.109	826,800
2024-08-12	13.410	13.620	13.330	13.460	12.227	802,432
2024-08-09	13.690	13.710	13.410	13.410	12.182	760,900
2024-08-08	13.330	13.750	13.240	13.670	12.418	1,307,200
2024-08-07	13.580	13.610	13.350	13.400	12.173	1,059,750
2024-08-06	13.620	13.640	13.390	13.610	12.364	1,484,400
2024-08-05	13.730	14.020	13.440	13.440	12.209	1,440,900
2024-08-02	13.560	13.800	13.460	13.700	12.445	1,414,300
2024-08-01	13.600	13.670	13.440	13.580	12.336	1,285,400
2024-07-31	12.990	13.660	12.960	13.540	12.300	2,037,903
2024-07-30	12.880	13.040	12.850	12.960	11.773	900,857
2024-07-29	13.050	13.090	12.870	12.950	11.764	866,600
2024-07-26	13.220	13.240	13.000	13.090	11.891	899,100

← NewerPage 9 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.