Zhongyin Babi Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	32.150	32.630	31.740	32.400	28.131	1,544,957
2022-02-07	33.180	33.330	31.310	32.400	28.131	3,065,965
2022-01-28	32.600	33.430	32.200	32.550	28.262	2,237,800
2022-01-27	33.580	33.770	31.850	32.200	27.958	2,607,300
2022-01-26	33.330	33.870	32.430	33.580	29.156	3,020,588
2022-01-25	32.990	35.400	32.990	33.170	28.800	4,572,457
2022-01-24	34.980	35.170	32.000	33.420	29.017	5,125,397
2022-01-21	36.510	37.440	34.800	35.170	30.537	4,313,904
2022-01-20	38.400	39.400	36.880	37.330	32.412	4,540,664
2022-01-19	38.280	39.280	37.500	38.680	33.584	6,854,597
2022-01-18	36.500	39.120	36.360	39.100	33.949	11,140,931
2022-01-17	36.940	37.630	36.070	37.200	32.299	6,774,728
2022-01-14	38.230	39.280	36.690	36.960	32.091	10,491,736
2022-01-13	39.630	40.900	37.810	37.970	32.968	15,700,290
2022-01-12	34.600	37.910	34.540	37.910	32.916	9,224,774
2022-01-11	34.800	34.890	34.170	34.460	29.920	1,328,951
2022-01-10	33.950	34.800	33.650	34.660	30.094	1,347,400
2022-01-07	35.310	35.350	33.990	34.000	29.521	2,297,936
2022-01-06	35.380	35.860	34.840	35.430	30.762	1,970,522
2022-01-05	36.260	36.770	35.300	35.540	30.858	3,157,417
2022-01-04	34.850	36.250	34.350	36.220	31.448	3,604,052
2021-12-31	34.550	35.430	34.220	34.840	30.250	1,666,721
2021-12-30	34.350	34.980	33.980	34.740	30.163	1,463,106
2021-12-29	34.700	35.160	34.220	34.600	30.042	1,386,800
2021-12-28	34.770	35.120	34.330	34.770	30.189	1,365,906
2021-12-27	33.630	34.780	32.910	34.770	30.189	1,862,707
2021-12-24	33.660	33.950	33.200	33.410	29.008	1,145,405
2021-12-23	34.000	34.130	33.660	33.660	29.225	592,100
2021-12-22	33.960	34.170	33.730	34.120	29.625	720,412
2021-12-21	33.700	34.160	33.520	33.960	29.486	813,612
2021-12-20	34.460	34.550	33.890	33.890	29.425	1,443,600
2021-12-17	35.100	35.540	34.100	35.330	30.675	2,445,511
2021-12-16	34.850	35.490	33.880	35.100	30.476	2,392,800
2021-12-15	34.730	34.870	34.000	34.570	30.016	1,734,471
2021-12-14	33.900	35.390	33.390	34.520	29.972	2,817,567
2021-12-13	33.890	34.330	33.480	34.020	29.538	1,841,596
2021-12-10	33.550	34.610	33.340	34.020	29.538	2,044,098
2021-12-09	33.000	33.950	32.900	33.540	29.121	2,223,300
2021-12-08	32.870	33.300	32.800	32.960	28.618	1,377,189
2021-12-07	31.950	33.190	31.900	33.120	28.757	1,935,070
2021-12-06	32.370	32.370	31.900	31.940	27.732	1,225,095
2021-12-03	32.800	33.200	32.210	32.460	28.184	1,344,274
2021-12-02	33.280	33.500	32.700	32.800	28.479	1,481,581
2021-12-01	32.900	33.460	32.730	33.430	29.026	1,148,118
2021-11-30	32.900	33.290	32.620	32.700	28.392	1,250,531
2021-11-29	33.800	33.890	32.900	32.960	28.618	1,921,255
2021-11-26	33.950	34.200	33.380	34.190	29.686	1,388,512
2021-11-25	34.770	34.770	33.800	33.950	29.477	1,933,275
2021-11-24	34.400	34.900	34.210	34.800	30.215	2,398,510
2021-11-23	34.510	34.970	34.210	34.400	29.868	1,630,015
2021-11-22	34.970	35.370	34.460	34.800	30.215	2,132,307
2021-11-19	35.400	36.500	34.760	35.400	30.736	2,011,241
2021-11-18	36.290	36.330	35.070	35.130	30.502	2,044,426
2021-11-17	35.700	37.000	35.500	36.250	31.474	3,346,570
2021-11-16	35.650	37.330	35.580	36.460	31.657	6,076,925
2021-11-15	33.080	35.880	33.070	35.300	30.649	5,013,396
2021-11-12	33.850	33.850	33.050	33.070	28.713	1,433,716
2021-11-11	33.930	34.100	33.300	33.930	29.460	1,287,304
2021-11-10	34.390	35.100	33.730	33.990	29.512	1,268,593
2021-11-09	33.800	34.760	33.330	34.400	29.868	1,864,200

← NewerPage 20 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.