Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	28.000	30.170	27.800	29.730	25.813	2,459,527
2022-05-09	29.200	30.120	28.550	28.800	25.006	2,339,313
2022-05-06	29.300	29.750	28.430	29.200	25.353	2,391,100
2022-05-05	30.430	31.180	30.110	30.220	26.239	2,395,025
2022-04-29	30.310	30.980	29.550	30.430	26.421	3,341,900
2022-04-28	30.980	31.660	30.160	30.820	26.760	3,926,100
2022-04-27	30.340	31.970	29.610	31.960	27.749	6,187,900
2022-04-26	28.930	31.450	28.870	30.770	26.716	5,102,500
2022-04-25	30.180	30.890	28.500	28.590	24.823	3,295,694
2022-04-22	31.300	31.590	30.360	31.210	27.098	3,053,938
2022-04-21	33.700	33.720	31.060	31.710	27.532	4,189,282
2022-04-20	32.500	34.430	32.110	33.600	29.173	5,993,800
2022-04-19	33.020	33.970	32.000	32.830	28.505	4,496,635
2022-04-18	33.980	34.890	33.000	33.490	29.078	5,280,649
2022-04-15	32.280	34.560	32.000	33.910	29.443	6,756,533
2022-04-14	31.360	33.990	31.200	32.050	27.828	4,224,624
2022-04-13	30.870	33.060	30.390	31.840	27.645	3,931,260
2022-04-12	30.770	31.060	29.760	30.910	26.838	3,028,774
2022-04-11	29.280	31.880	29.280	31.530	27.376	5,373,874
2022-04-08	30.510	30.770	29.100	29.480	25.596	1,773,399
2022-04-07	30.300	31.010	29.700	30.480	26.464	2,451,500
2022-04-06	30.000	31.490	29.540	30.500	26.482	3,737,247
2022-04-01	29.080	29.500	28.790	29.180	25.336	810,599
2022-03-31	29.010	29.700	28.800	29.290	25.431	1,158,200
2022-03-30	28.380	29.270	28.300	29.170	25.327	1,514,983
2022-03-29	28.390	29.100	28.060	28.420	24.676	1,186,399
2022-03-28	28.660	29.280	28.030	28.530	24.771	1,670,126
2022-03-25	27.440	28.650	27.440	27.880	24.207	1,171,038
2022-03-24	28.440	28.440	27.600	27.690	24.042	1,045,451
2022-03-23	28.560	28.770	28.100	28.510	24.754	826,106
2022-03-22	28.720	28.990	28.150	28.310	24.580	752,067
2022-03-21	27.970	29.020	27.950	28.750	24.962	1,345,900
2022-03-18	28.240	28.560	28.060	28.170	24.459	1,015,562
2022-03-17	27.230	29.360	27.130	28.490	24.737	3,357,947
2022-03-16	27.870	27.980	25.370	27.120	23.547	3,110,608
2022-03-15	28.650	29.820	27.300	27.300	23.703	2,889,958
2022-03-14	28.620	29.430	28.100	28.950	25.136	1,792,456
2022-03-11	28.240	29.080	27.420	28.900	25.093	2,366,800
2022-03-10	28.800	28.900	28.110	28.380	24.641	1,355,536
2022-03-09	28.810	28.940	27.250	28.070	24.372	1,884,336
2022-03-08	30.040	30.280	28.410	28.560	24.797	1,718,200
2022-03-07	30.410	30.700	29.210	30.000	26.048	1,406,500
2022-03-04	31.350	31.350	30.400	30.850	26.786	1,152,300
2022-03-03	31.360	31.890	31.120	31.350	27.220	1,172,024
2022-03-02	30.610	31.570	30.110	31.360	27.228	1,443,764
2022-03-01	30.800	30.920	30.470	30.720	26.673	879,400
2022-02-28	30.470	30.860	29.900	30.750	26.699	1,443,387
2022-02-25	29.900	30.850	29.900	30.170	26.195	1,507,704
2022-02-24	30.300	30.830	29.250	29.590	25.692	1,825,400
2022-02-23	29.900	30.440	29.890	30.330	26.334	1,039,904
2022-02-22	30.300	30.300	29.530	29.770	25.848	1,286,063
2022-02-21	30.590	30.980	30.360	30.520	26.499	874,700
2022-02-18	30.750	30.790	30.240	30.590	26.560	1,107,868
2022-02-17	30.030	30.960	29.960	30.910	26.838	2,483,800
2022-02-16	29.710	30.480	29.390	30.040	26.082	1,630,283
2022-02-15	29.780	29.950	29.150	29.510	25.622	1,485,250
2022-02-14	29.630	30.180	29.400	29.690	25.778	1,335,524
2022-02-11	32.150	32.150	29.520	29.740	25.822	4,018,670
2022-02-10	32.160	32.880	31.780	31.840	27.645	2,380,670
2022-02-09	32.200	32.580	32.020	32.390	28.123	2,168,861

← NewerPage 19 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.