Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	19.000	19.050	18.520	18.550	18.550	1,484,500
2026-10-20	18.770	19.140	18.660	18.950	18.950	1,520,500
2026-10-19	18.840	19.260	18.550	18.710	18.710	1,603,800
2026-10-16	18.870	19.110	18.710	18.900	18.900	1,837,900
2026-10-15	19.000	19.250	18.610	18.770	18.770	2,554,457
2026-10-14	18.980	19.230	18.860	19.110	19.110	2,009,112
2026-10-13	18.840	19.110	18.680	18.990	18.990	2,225,404
2026-10-12	19.080	19.440	18.940	18.990	18.990	3,181,600
2026-10-09	18.800	18.980	18.670	18.980	18.980	2,917,900
2026-10-08	17.990	18.950	17.880	18.770	18.770	4,583,326
2026-09-30	17.590	18.040	17.550	17.970	17.970	1,836,508
2026-09-29	17.650	17.720	17.360	17.590	17.590	2,260,516
2026-09-28	17.700	17.800	17.460	17.640	17.640	1,453,401
2026-09-24	17.780	17.930	17.600	17.630	17.630	1,278,627
2026-09-23	17.900	18.060	17.730	17.780	17.780	1,249,400
2026-09-22	17.700	18.150	17.560	17.930	17.930	2,473,955
2026-09-21	17.460	17.660	17.330	17.630	17.630	1,742,400
2026-09-18	17.410	17.720	17.260	17.410	17.410	2,191,155
2026-09-17	17.400	17.400	17.120	17.360	17.360	1,696,200
2026-09-16	17.550	17.550	17.300	17.420	17.420	1,575,400
2026-09-15	17.830	17.860	17.480	17.540	17.540	1,484,300
2026-09-14	17.900	18.030	17.800	17.850	17.850	1,082,041
2026-09-11	18.390	18.420	17.770	17.900	17.900	1,869,204
2026-09-10	18.890	18.950	18.390	18.390	18.390	2,324,892
2026-09-09	19.350	19.540	18.730	19.010	19.010	2,965,900
2026-09-08	19.550	19.760	19.390	19.530	19.530	1,882,304
2026-09-07	19.470	19.670	19.340	19.540	19.540	1,973,997
2026-09-04	18.800	19.570	18.720	19.350	19.350	2,574,890
2026-09-03	18.750	19.000	18.620	18.710	18.710	1,255,200
2026-09-02	18.940	18.940	18.560	18.780	18.780	1,796,900
2026-09-01	18.690	19.260	18.600	18.950	18.950	2,330,900
2026-08-31	19.000	19.170	18.570	18.660	18.660	2,354,000
2026-08-28	18.800	19.260	18.600	19.150	19.150	2,015,200
2026-08-27	18.900	18.930	18.560	18.750	18.750	1,316,500
2026-08-26	18.580	18.930	18.480	18.690	18.690	1,598,300
2026-08-25	18.680	18.800	18.440	18.570	18.570	1,968,911
2026-08-24	18.880	19.320	18.660	18.800	18.800	2,781,200
2026-08-21	19.400	19.780	18.500	18.780	18.780	5,341,600
2026-08-20	20.030	20.360	19.620	20.000	20.000	2,735,600
2026-08-19	19.740	20.320	19.450	19.640	19.640	2,480,200
2026-08-18	19.540	20.500	19.530	20.070	20.070	4,182,316
2026-08-17	19.540	19.550	19.110	19.540	19.540	1,703,700
2026-08-14	19.810	19.820	19.420	19.510	19.510	1,963,000
2026-08-13	20.300	20.340	19.820	19.870	19.870	3,774,167
2026-08-12	19.720	20.640	19.620	20.350	20.350	3,768,003
2026-08-11	20.130	20.230	19.600	19.870	19.870	3,033,788
2026-08-10	18.880	20.130	18.830	20.130	20.130	4,396,812
2026-08-07	19.000	19.030	18.620	18.890	18.890	1,432,390
2026-08-06	19.100	19.180	18.710	18.930	18.930	1,440,700
2026-08-05	19.000	19.220	18.800	19.070	19.070	1,609,400
2026-08-04	19.360	19.530	18.880	19.060	19.060	1,850,900
2026-08-03	19.380	19.740	19.180	19.350	19.350	2,238,900
2026-07-31	18.800	19.500	18.670	19.430	19.430	2,572,728
2026-07-30	19.070	20.090	18.910	19.280	19.280	3,979,889
2026-07-29	18.530	19.350	18.530	19.120	19.120	2,367,000
2026-07-28	17.870	18.710	17.870	18.540	18.540	1,557,100
2026-07-27	17.680	18.160	17.620	18.000	18.000	1,311,800
2026-07-24	18.150	18.290	17.800	17.900	17.900	1,551,000
2026-07-23	17.860	18.270	17.500	18.270	18.270	1,597,300
2026-07-22	18.070	18.240	17.740	17.850	17.850	1,928,575

Page 1 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.