Zuming Bean Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 23.550 | 24.000 | 22.010 | 23.380 | 23.380 | 3,841,521 |
| 2026-10-22 | 25.680 | 25.700 | 24.030 | 24.030 | 24.030 | 3,026,500 |
| 2026-10-21 | 24.710 | 25.960 | 24.710 | 25.700 | 25.700 | 3,325,000 |
| 2026-10-20 | 24.650 | 25.390 | 24.350 | 24.660 | 24.660 | 2,188,800 |
| 2026-10-19 | 24.650 | 25.200 | 23.880 | 24.700 | 24.700 | 2,826,100 |
| 2026-10-16 | 24.650 | 25.280 | 24.350 | 25.040 | 25.040 | 2,584,100 |
| 2026-10-15 | 25.050 | 25.110 | 24.080 | 24.520 | 24.520 | 2,532,100 |
| 2026-10-14 | 25.500 | 25.630 | 25.100 | 25.150 | 25.150 | 1,473,900 |
| 2026-10-13 | 25.900 | 26.300 | 24.280 | 25.630 | 25.630 | 3,582,121 |
| 2026-10-12 | 25.040 | 26.400 | 24.600 | 26.030 | 26.030 | 3,616,300 |
| 2026-10-09 | 25.570 | 25.570 | 24.130 | 25.040 | 25.040 | 3,447,000 |
| 2026-10-08 | 25.900 | 25.980 | 24.300 | 25.470 | 25.470 | 5,312,200 |
| 2026-09-30 | 25.850 | 26.250 | 25.460 | 25.790 | 25.790 | 2,253,900 |
| 2026-09-29 | 26.440 | 26.780 | 25.820 | 25.830 | 25.830 | 2,419,900 |
| 2026-09-28 | 26.870 | 27.300 | 26.140 | 26.220 | 26.220 | 2,420,300 |
| 2026-09-24 | 27.340 | 27.440 | 26.650 | 26.870 | 26.870 | 2,529,500 |
| 2026-09-23 | 27.330 | 27.740 | 27.080 | 27.270 | 27.270 | 3,447,383 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1500 CNY |
| 2025-05-26 | 0.1500 CNY |
| 2024-06-11 | 0.1500 CNY |
| 2023-05-29 | 0.1500 CNY |
| 2022-05-19 | 0.1500 CNY |
| 2021-06-02 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.