Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	26.520	26.790	26.200	26.400	23.125	682,904
2022-11-02	26.460	27.250	25.820	26.520	23.231	2,185,604
2022-11-01	24.870	26.800	24.500	26.360	23.090	1,771,330
2022-10-31	24.180	24.920	24.060	24.430	21.400	617,339
2022-10-28	25.590	26.150	24.350	24.540	21.496	2,399,639
2022-10-27	26.840	27.120	26.500	27.000	23.651	720,800
2022-10-26	25.500	27.480	25.400	26.840	23.511	1,523,139
2022-10-25	25.950	26.190	25.180	25.500	22.337	729,189
2022-10-24	26.550	26.850	25.440	25.950	22.731	666,650
2022-10-21	26.750	26.900	26.500	26.560	23.266	496,840
2022-10-20	25.930	26.980	25.930	26.690	23.379	993,600
2022-10-19	26.690	26.740	26.220	26.390	23.117	671,500
2022-10-18	26.520	26.900	26.450	26.700	23.388	606,500
2022-10-17	26.770	27.030	26.500	26.590	23.292	774,500
2022-10-14	25.800	26.750	25.800	26.680	23.371	1,184,350
2022-10-13	24.970	25.920	24.910	25.810	22.609	645,300
2022-10-12	25.340	25.350	24.220	25.240	22.109	615,900
2022-10-11	25.500	25.620	24.920	25.180	22.057	469,674
2022-10-10	26.120	26.290	25.500	25.600	22.425	467,140
2022-09-30	26.230	26.440	25.950	26.060	22.828	472,374
2022-09-29	26.500	27.120	26.040	26.230	22.976	1,012,040
2022-09-28	26.140	27.220	26.140	26.170	22.924	1,274,523
2022-09-27	25.020	26.340	25.000	26.320	23.055	1,034,800
2022-09-26	25.180	25.370	24.050	24.890	21.803	506,058
2022-09-23	25.690	25.690	25.010	25.080	21.969	741,300
2022-09-22	25.840	26.190	25.680	25.700	22.512	366,900
2022-09-21	25.850	26.240	25.310	26.100	22.863	608,812
2022-09-20	26.110	26.190	25.740	25.930	22.714	447,268
2022-09-19	26.240	26.370	25.800	25.840	22.635	518,900
2022-09-16	26.460	26.730	26.000	26.250	22.994	855,740
2022-09-15	26.900	27.080	26.400	26.500	23.213	681,100
2022-09-14	26.750	27.080	26.700	26.850	23.520	400,286
2022-09-13	27.330	27.440	27.010	27.080	23.721	450,358
2022-09-09	27.130	27.320	26.850	27.160	23.791	943,100
2022-09-08	26.880	27.200	26.560	27.130	23.765	876,168
2022-09-07	26.730	27.100	26.280	27.090	23.730	1,044,649
2022-09-06	26.670	26.830	26.520	26.740	23.423	605,700
2022-09-05	26.900	26.950	26.360	26.670	23.362	774,668
2022-09-02	27.060	27.300	26.760	26.920	23.581	937,085
2022-09-01	27.780	27.960	27.020	27.200	23.826	1,258,400
2022-08-31	27.520	28.100	27.330	27.800	24.352	1,393,907
2022-08-30	27.300	27.630	27.010	27.590	24.168	982,404
2022-08-29	26.950	27.330	26.600	27.300	23.914	1,017,804
2022-08-26	26.980	27.550	26.950	27.090	23.730	717,500
2022-08-25	26.770	27.080	26.510	27.050	23.695	637,000
2022-08-24	27.390	27.390	26.720	26.760	23.441	930,312
2022-08-23	27.520	27.540	27.180	27.300	23.914	775,087
2022-08-22	27.420	27.630	26.870	27.540	24.124	789,000
2022-08-19	27.480	27.650	27.310	27.400	24.001	1,005,200
2022-08-18	27.850	27.960	27.350	27.460	24.054	713,900
2022-08-17	27.600	28.020	27.200	27.880	24.422	1,132,900
2022-08-16	28.020	28.350	27.500	27.560	24.142	1,410,000
2022-08-15	28.400	28.410	27.810	28.090	24.606	1,169,750
2022-08-12	28.380	28.660	27.960	28.430	24.904	2,281,875
2022-08-11	27.500	28.250	27.350	27.910	24.448	2,034,160
2022-08-10	27.550	27.800	27.140	27.340	23.949	695,475
2022-08-09	27.470	27.890	27.020	27.830	24.378	918,710
2022-08-08	27.460	27.800	27.230	27.500	24.089	641,610
2022-08-05	27.000	27.590	26.990	27.520	24.106	903,300
2022-08-04	26.680	27.230	26.410	27.090	23.730	916,400

← NewerPage 17 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.