Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	30.590	32.330	30.500	31.400	27.505	4,238,476
2023-02-02	29.480	30.280	29.000	30.200	26.454	2,149,975
2023-02-01	29.180	29.640	28.820	29.530	25.867	1,455,665
2023-01-31	29.420	29.480	28.800	29.070	25.464	844,998
2023-01-30	29.520	29.970	29.020	29.180	25.561	1,310,458
2023-01-20	29.290	29.670	29.010	29.150	25.534	1,280,300
2023-01-19	29.500	29.580	28.840	29.150	25.534	1,263,600
2023-01-18	30.380	30.380	29.480	29.600	25.928	1,127,318
2023-01-17	30.880	30.950	30.030	30.130	26.393	1,248,600
2023-01-16	30.660	31.410	30.610	30.880	27.050	2,162,160
2023-01-13	29.800	30.650	29.610	30.630	26.831	1,458,372
2023-01-12	30.400	30.800	29.320	29.630	25.955	1,995,546
2023-01-11	31.190	31.250	30.380	30.400	26.629	1,923,914
2023-01-10	31.660	31.660	30.790	31.000	27.155	1,518,770
2023-01-09	31.050	32.280	30.800	31.680	27.750	1,836,437
2023-01-06	30.800	31.370	30.350	31.140	27.277	1,785,765
2023-01-05	30.970	31.650	30.580	31.010	27.164	1,096,407
2023-01-04	30.800	31.340	30.410	30.970	27.129	1,139,245
2023-01-03	31.400	31.720	30.250	30.730	26.918	2,424,339
2022-12-30	30.960	31.980	30.400	31.730	27.794	1,842,275
2022-12-29	30.780	31.440	30.470	30.870	27.041	996,200
2022-12-28	31.360	31.360	30.480	30.810	26.988	1,138,664
2022-12-27	30.850	31.900	30.550	31.390	27.496	1,901,671
2022-12-26	30.600	31.260	30.520	30.650	26.848	1,151,300
2022-12-23	30.950	31.480	30.510	30.780	26.962	1,180,423
2022-12-22	31.420	31.830	30.640	30.760	26.945	1,622,600
2022-12-21	30.500	31.660	30.500	31.220	27.348	1,110,696
2022-12-20	30.830	31.160	30.070	30.920	27.085	1,852,500
2022-12-19	31.790	31.790	30.750	30.990	27.146	1,575,945
2022-12-16	31.550	31.820	31.210	31.540	27.628	1,364,107
2022-12-15	32.270	32.730	31.510	31.550	27.637	1,929,800
2022-12-14	31.500	32.680	31.500	32.300	28.294	2,791,500
2022-12-13	31.390	32.000	31.020	31.810	27.864	1,763,124
2022-12-12	31.920	32.000	31.000	31.350	27.461	1,504,769
2022-12-09	31.620	32.310	30.840	32.000	28.031	2,464,093
2022-12-08	31.510	31.770	31.000	31.620	27.698	2,549,962
2022-12-07	30.500	31.570	30.030	31.220	27.348	3,616,654
2022-12-06	30.130	32.390	30.000	30.720	26.910	6,726,911
2022-12-05	28.580	30.750	28.510	30.250	26.498	7,232,723
2022-12-02	28.940	29.200	28.240	28.330	24.816	3,966,210
2022-12-01	28.600	29.900	27.900	28.340	24.825	7,691,669
2022-11-30	28.040	28.040	27.000	27.180	23.809	2,324,900
2022-11-29	26.500	28.500	26.500	27.810	24.361	2,626,889
2022-11-28	26.100	26.500	25.350	26.500	23.213	981,800
2022-11-25	26.200	26.400	26.000	26.160	22.915	465,100
2022-11-24	26.530	26.820	26.160	26.230	22.976	628,800
2022-11-23	26.940	26.980	26.200	26.520	23.231	723,700
2022-11-22	27.650	27.650	26.700	26.760	23.441	1,243,600
2022-11-21	27.800	27.870	27.110	27.630	24.203	1,885,555
2022-11-18	27.990	28.180	27.650	28.000	24.527	1,179,710
2022-11-17	28.200	28.200	27.600	28.050	24.571	930,304
2022-11-16	27.240	28.150	27.240	28.050	24.571	2,056,710
2022-11-15	26.850	27.480	26.680	27.240	23.861	1,082,131
2022-11-14	27.430	27.500	26.700	26.850	23.520	856,098
2022-11-11	27.240	27.790	27.040	27.230	23.852	1,661,636
2022-11-10	26.480	27.130	26.320	26.760	23.441	849,653
2022-11-09	26.610	26.760	26.420	26.620	23.318	422,560
2022-11-08	26.990	27.100	26.480	26.720	23.406	966,712
2022-11-07	27.410	27.590	26.900	27.140	23.774	1,188,011
2022-11-04	26.380	28.010	26.380	27.600	24.177	2,181,206

← NewerPage 16 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.