Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	26.910	27.250	26.520	26.550	23.257	1,129,700
2022-08-02	27.480	27.480	26.100	26.980	23.633	2,026,500
2022-08-01	27.650	27.780	27.380	27.500	24.089	923,300
2022-07-29	28.060	28.120	27.510	27.670	24.238	1,290,900
2022-07-28	28.000	28.210	27.920	28.010	24.536	842,300
2022-07-27	28.100	28.210	27.810	27.980	24.509	853,650
2022-07-26	28.300	28.320	27.950	28.110	24.623	613,763
2022-07-25	27.890	28.150	27.760	28.100	24.615	759,300
2022-07-22	28.020	28.300	27.720	27.880	24.422	977,300
2022-07-21	28.300	28.450	28.000	28.040	24.562	933,843
2022-07-20	28.550	28.590	28.240	28.280	24.772	943,500
2022-07-19	28.240	28.650	27.930	28.360	24.842	1,255,114
2022-07-18	27.750	28.080	27.610	27.910	24.448	1,699,647
2022-07-15	29.200	29.500	27.660	27.750	24.308	2,304,900
2022-07-14	28.400	28.680	28.300	28.600	25.053	990,500
2022-07-13	28.340	28.580	28.000	28.470	24.939	1,222,800
2022-07-12	28.630	28.630	28.020	28.250	24.746	1,688,100
2022-07-11	29.150	29.150	28.310	28.700	25.140	1,881,003
2022-07-08	29.600	29.800	29.010	29.150	25.534	1,558,147
2022-07-07	29.550	29.740	28.870	29.590	25.920	2,326,140
2022-07-06	29.750	30.300	29.410	29.540	25.876	2,754,344
2022-07-05	31.360	31.910	29.700	30.190	26.445	6,393,000
2022-07-04	31.070	33.880	31.070	32.720	28.661	8,273,510
2022-07-01	30.550	31.100	30.060	30.800	26.980	1,569,644
2022-06-30	29.600	31.100	29.440	30.510	26.726	2,855,300
2022-06-29	29.770	30.290	29.500	29.550	25.657	1,942,567
2022-06-28	30.070	30.270	29.330	29.560	25.666	1,990,347
2022-06-27	29.800	31.300	29.550	29.920	25.978	3,332,963
2022-06-24	29.100	29.450	28.720	29.080	25.249	1,556,300
2022-06-23	28.590	28.770	28.380	28.580	24.815	1,122,800
2022-06-22	28.980	29.070	28.510	28.590	24.823	1,032,940
2022-06-21	29.290	29.550	28.700	28.910	25.101	1,231,745
2022-06-20	29.400	29.670	29.170	29.370	25.501	965,100
2022-06-17	28.980	29.780	28.410	29.400	25.527	1,720,100
2022-06-16	28.780	29.380	28.350	29.100	25.266	1,311,000
2022-06-15	28.440	28.980	28.250	28.590	24.823	1,342,152
2022-06-14	28.350	28.810	27.890	28.430	24.684	1,246,547
2022-06-13	28.300	28.740	28.200	28.680	24.902	903,300
2022-06-10	28.090	28.520	27.900	28.510	24.754	843,100
2022-06-09	28.620	28.860	28.000	28.200	24.485	1,155,600
2022-06-08	29.200	29.390	28.400	28.730	24.945	1,077,000
2022-06-07	29.470	29.560	28.600	29.030	25.205	1,107,300
2022-06-06	29.530	29.530	28.820	29.320	25.457	1,332,313
2022-06-02	29.910	29.910	29.010	29.540	25.648	1,686,114
2022-06-01	28.890	30.980	28.890	29.690	25.778	3,346,237
2022-05-31	27.930	29.180	27.500	28.920	25.110	2,615,090
2022-05-30	27.730	28.120	27.700	27.850	24.181	998,024
2022-05-27	28.500	28.630	27.360	27.720	24.068	2,168,900
2022-05-26	28.180	28.480	27.640	28.340	24.606	1,211,092
2022-05-25	28.370	29.000	27.980	28.210	24.493	2,025,792
2022-05-24	29.230	29.440	28.340	28.370	24.632	1,634,200
2022-05-23	29.480	30.320	29.210	29.450	25.570	1,321,500
2022-05-20	28.560	29.680	28.530	29.470	25.587	2,040,300
2022-05-19	28.350	28.500	27.930	28.320	24.589	1,406,300
2022-05-18	29.000	29.750	28.630	28.750	24.962	1,216,700
2022-05-17	29.520	29.800	28.590	29.050	25.223	1,428,400
2022-05-16	30.000	30.370	29.350	29.520	25.631	1,114,062
2022-05-13	30.860	31.180	29.780	30.050	26.091	1,769,375
2022-05-12	30.160	32.200	30.010	30.510	26.490	2,628,200
2022-05-11	29.850	30.840	29.590	30.170	26.195	2,162,749

← NewerPage 18 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.