Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	26.580	26.740	25.980	26.030	22.801	1,509,560
2023-04-28	26.080	26.800	26.000	26.520	23.231	2,043,400
2023-04-27	25.600	26.500	25.400	26.120	22.880	2,887,600
2023-04-26	24.960	26.040	24.940	25.600	22.425	2,295,121
2023-04-25	25.800	25.900	24.870	25.150	22.030	3,797,828
2023-04-24	26.600	26.600	25.000	25.510	22.346	5,920,698
2023-04-21	27.800	27.800	26.260	26.640	23.336	5,298,963
2023-04-20	31.000	31.000	28.710	28.710	25.149	8,022,090
2023-04-19	30.350	32.050	30.050	31.900	27.943	3,701,762
2023-04-18	30.190	30.500	29.800	30.280	26.524	1,192,021
2023-04-17	29.400	30.200	29.400	29.880	26.174	934,600
2023-04-14	30.040	30.180	29.220	29.450	25.797	1,099,300
2023-04-13	29.700	30.150	29.370	30.040	26.314	839,900
2023-04-12	30.080	30.280	29.290	29.540	25.876	1,218,900
2023-04-11	30.650	31.200	29.890	29.940	26.226	1,457,497
2023-04-10	30.850	31.160	30.420	30.640	26.839	1,095,900
2023-04-07	30.170	31.190	30.000	30.630	26.831	1,355,600
2023-04-06	30.610	30.850	30.000	30.230	26.480	1,086,353
2023-04-04	31.130	31.130	30.310	30.660	26.857	1,315,900
2023-04-03	31.770	31.790	30.610	30.970	27.129	1,020,410
2023-03-31	31.670	32.140	31.330	31.520	27.610	851,263
2023-03-30	31.330	31.960	31.210	31.670	27.742	860,800
2023-03-29	31.290	31.500	31.020	31.300	27.418	603,090
2023-03-28	30.400	31.640	30.400	31.300	27.418	955,262
2023-03-27	30.920	31.520	30.180	30.610	26.813	1,656,310
2023-03-24	31.090	31.950	30.920	30.990	27.146	543,348
2023-03-23	31.510	31.630	30.900	31.090	27.234	586,612
2023-03-22	32.370	32.580	31.290	31.410	27.514	602,900
2023-03-21	31.740	32.400	31.220	32.080	28.101	758,200
2023-03-20	31.550	31.650	31.000	31.530	27.619	1,017,925
2023-03-17	32.620	32.700	31.360	31.400	27.505	807,600
2023-03-16	32.510	32.970	32.070	32.350	28.337	532,100
2023-03-15	32.850	33.450	32.510	32.680	28.626	796,900
2023-03-14	32.530	33.300	32.050	32.700	28.644	989,700
2023-03-13	31.720	32.620	31.720	32.520	28.486	1,003,174
2023-03-10	32.150	32.760	31.870	32.220	28.223	515,100
2023-03-09	32.700	32.700	31.980	32.150	28.162	593,200
2023-03-08	32.510	32.800	32.120	32.460	28.434	530,200
2023-03-07	33.220	33.330	32.400	32.510	28.478	656,800
2023-03-06	32.750	33.600	32.170	33.330	29.196	947,700
2023-03-03	33.220	33.550	32.720	32.880	28.802	739,800
2023-03-02	33.960	34.800	32.900	33.280	29.152	1,126,800
2023-03-01	33.490	33.610	32.790	33.360	29.222	834,584
2023-02-28	33.630	34.260	33.170	33.410	29.266	1,063,070
2023-02-27	33.150	34.280	32.930	33.950	29.739	1,271,300
2023-02-24	33.960	33.960	33.240	33.390	29.248	1,280,600
2023-02-23	34.370	35.200	33.700	33.810	29.616	1,056,100
2023-02-22	34.140	34.980	33.610	34.550	30.264	1,208,086
2023-02-21	34.080	34.670	33.800	34.590	30.300	1,450,722
2023-02-20	33.860	34.300	33.240	34.160	29.923	1,626,400
2023-02-17	33.870	34.560	33.710	33.790	29.599	1,211,349
2023-02-16	33.850	34.530	33.600	33.870	29.669	2,003,400
2023-02-15	34.250	34.510	33.730	33.930	29.721	1,315,500
2023-02-14	34.280	34.800	33.760	34.210	29.967	1,688,003
2023-02-13	32.010	34.700	32.010	34.220	29.975	4,860,057
2023-02-10	32.330	32.630	31.820	32.590	28.548	2,098,110
2023-02-09	31.160	32.500	31.160	32.210	28.215	2,649,918
2023-02-08	31.650	31.650	31.130	31.350	27.461	1,220,657
2023-02-07	31.840	32.360	31.020	31.540	27.628	1,517,217
2023-02-06	31.100	32.590	30.860	31.840	27.891	2,813,300

← NewerPage 15 of 21 · 1,218 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.