Zhongjing Food Co., Ltd. (300908.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 28.50 | 28.75 | 27.68 | 27.78 | 27.78 | 1,260,676 |
| 27 Jun 2024 | 29.28 | 29.40 | 28.51 | 28.56 | 28.56 | 699,427 |
| 26 Jun 2024 | 27.82 | 29.49 | 27.75 | 29.28 | 29.28 | 1,260,711 |
| 25 Jun 2024 | 27.48 | 28.22 | 27.48 | 27.90 | 27.90 | 613,809 |
| 24 Jun 2024 | 28.40 | 28.40 | 27.59 | 27.74 | 27.74 | 653,523 |
| 21 Jun 2024 | 28.59 | 28.89 | 28.45 | 28.55 | 28.55 | 416,820 |
| 20 Jun 2024 | 28.91 | 29.57 | 28.51 | 28.67 | 28.67 | 801,425 |
| 19 Jun 2024 | 29.36 | 29.59 | 28.75 | 29.15 | 29.15 | 750,114 |
| 18 Jun 2024 | 29.48 | 29.67 | 29.15 | 29.22 | 29.22 | 511,238 |
| 17 Jun 2024 | 30.23 | 30.40 | 29.40 | 29.48 | 29.48 | 799,047 |
| 14 Jun 2024 | 29.80 | 30.56 | 29.80 | 30.41 | 30.41 | 928,505 |
| 13 Jun 2024 | 29.80 | 30.12 | 29.31 | 29.99 | 29.99 | 706,033 |
| 12 Jun 2024 | 29.50 | 30.31 | 29.47 | 29.97 | 29.97 | 642,729 |
| 11 Jun 2024 | 29.48 | 29.70 | 28.83 | 29.50 | 29.50 | 816,139 |
| 07 Jun 2024 | 29.70 | 29.98 | 29.14 | 29.40 | 29.40 | 786,900 |
| 06 Jun 2024 | 29.96 | 30.28 | 29.13 | 29.50 | 29.50 | 1,095,273 |
| 05 Jun 2024 | 30.98 | 31.20 | 29.91 | 29.98 | 29.98 | 1,059,267 |
| 04 Jun 2024 | 31.01 | 31.33 | 30.74 | 30.96 | 30.96 | 1,052,666 |
| 03 Jun 2024 | 31.01 | 31.78 | 30.92 | 31.12 | 31.12 | 1,290,612 |
| 31 May 2024 | 31.99 | 32.41 | 31.02 | 31.11 | 31.11 | 1,148,565 |
| 30 May 2024 | 32.35 | 32.48 | 31.81 | 31.99 | 31.99 | 568,317 |
| 29 May 2024 | 31.73 | 32.45 | 31.60 | 32.39 | 32.39 | 691,131 |
| 28 May 2024 | 32.15 | 32.26 | 31.72 | 31.80 | 31.80 | 547,230 |
| 27 May 2024 | 32.09 | 32.25 | 31.50 | 32.15 | 32.15 | 840,057 |
| 24 May 2024 | 32.01 | 32.67 | 32.01 | 32.25 | 32.25 | 938,065 |
| 23 May 2024 | 33.50 | 33.89 | 32.08 | 32.08 | 32.08 | 1,445,131 |
| 22 May 2024 | 33.53 | 34.28 | 33.09 | 33.50 | 33.50 | 2,179,647 |
| 21 May 2024 | 31.71 | 33.58 | 31.50 | 33.22 | 33.22 | 1,796,875 |
| 20 May 2024 | 30.96 | 31.86 | 30.80 | 31.76 | 31.76 | 816,813 |
| 17 May 2024 | 31.14 | 31.49 | 30.85 | 31.06 | 31.06 | 875,412 |
| 16 May 2024 | 30.97 | 31.48 | 30.81 | 31.13 | 31.13 | 949,301 |
| 15 May 2024 | 31.00 | 31.49 | 30.95 | 30.96 | 30.96 | 880,144 |
| 14 May 2024 | 30.90 | 31.49 | 30.61 | 31.20 | 31.20 | 1,066,354 |
| 14 May 2024 | 1 Dividend | |||||
| 14 May 2024 | 1.46:1 Stock split | |||||
| 13 May 2024 | 32.01 | 32.02 | 31.32 | 31.38 | 30.38 | 1,371,481 |
| 10 May 2024 | 32.96 | 32.97 | 31.86 | 32.02 | 31.00 | 1,430,553 |
| 09 May 2024 | 32.25 | 32.92 | 32.10 | 32.86 | 31.82 | 1,119,437 |
| 08 May 2024 | 32.81 | 32.91 | 31.90 | 32.03 | 31.01 | 1,563,862 |
| 07 May 2024 | 31.71 | 33.08 | 31.51 | 32.92 | 31.88 | 2,142,674 |
| 06 May 2024 | 31.16 | 31.71 | 31.03 | 31.66 | 30.66 | 1,370,004 |
| 30 Apr 2024 | 30.32 | 30.87 | 30.23 | 30.73 | 29.75 | 1,069,768 |
| 29 Apr 2024 | 29.66 | 30.55 | 29.66 | 30.52 | 29.55 | 1,165,564 |
| 26 Apr 2024 | 28.84 | 29.79 | 28.84 | 29.73 | 28.79 | 1,039,518 |
| 25 Apr 2024 | 29.55 | 29.86 | 28.90 | 29.10 | 28.18 | 1,192,522 |
| 24 Apr 2024 | 29.60 | 29.86 | 29.04 | 29.86 | 28.90 | 1,292,373 |
| 23 Apr 2024 | 29.74 | 30.10 | 29.66 | 29.72 | 28.77 | 1,100,369 |
| 22 Apr 2024 | 30.10 | 31.16 | 29.62 | 29.86 | 28.91 | 1,655,454 |
| 19 Apr 2024 | 29.42 | 30.34 | 29.01 | 30.13 | 29.17 | 2,846,670 |
| 18 Apr 2024 | 28.66 | 30.40 | 28.42 | 30.31 | 29.34 | 2,732,957 |
| 17 Apr 2024 | 28.63 | 28.77 | 28.22 | 28.75 | 27.84 | 1,120,713 |
| 16 Apr 2024 | 28.63 | 29.10 | 27.81 | 28.22 | 27.32 | 2,095,250 |
| 15 Apr 2024 | 28.97 | 29.79 | 28.46 | 28.77 | 27.85 | 2,724,276 |
| 12 Apr 2024 | 28.80 | 29.34 | 28.53 | 28.55 | 27.64 | 1,260,695 |
| 11 Apr 2024 | 28.36 | 29.22 | 28.09 | 28.72 | 27.80 | 1,423,869 |
| 10 Apr 2024 | 28.66 | 29.10 | 27.95 | 28.45 | 27.55 | 1,850,985 |
| 09 Apr 2024 | 28.55 | 28.82 | 27.95 | 28.49 | 27.59 | 3,056,191 |
| 08 Apr 2024 | 28.63 | 29.79 | 28.39 | 29.43 | 28.49 | 2,216,560 |
| 03 Apr 2024 | 28.14 | 28.80 | 28.01 | 28.60 | 27.69 | 1,369,316 |
| 02 Apr 2024 | 28.29 | 28.29 | 27.86 | 28.15 | 27.25 | 1,116,361 |
| 01 Apr 2024 | 27.88 | 28.29 | 27.72 | 28.12 | 27.23 | 1,569,644 |
| 29 Mar 2024 | 28.08 | 28.08 | 27.30 | 27.87 | 26.98 | 552,610 |
| 28 Mar 2024 | 27.03 | 28.27 | 26.75 | 28.05 | 27.15 | 1,406,856 |
| 27 Mar 2024 | 27.53 | 28.49 | 27.14 | 27.19 | 26.33 | 1,656,059 |
| 26 Mar 2024 | 27.33 | 27.62 | 26.92 | 27.36 | 26.49 | 886,804 |
| 25 Mar 2024 | 27.50 | 28.08 | 26.98 | 27.28 | 26.41 | 1,054,765 |
| 22 Mar 2024 | 27.95 | 28.16 | 27.19 | 27.58 | 26.70 | 839,060 |
| 21 Mar 2024 | 27.90 | 28.27 | 27.67 | 28.03 | 27.14 | 630,757 |
| 20 Mar 2024 | 27.40 | 28.07 | 27.21 | 28.01 | 27.11 | 1,120,736 |
| 19 Mar 2024 | 27.54 | 27.78 | 27.39 | 27.40 | 26.52 | 686,328 |
| 18 Mar 2024 | 27.39 | 27.65 | 27.12 | 27.62 | 26.74 | 858,668 |
| 15 Mar 2024 | 26.92 | 27.53 | 26.79 | 27.40 | 26.52 | 822,628 |
| 14 Mar 2024 | 27.17 | 27.67 | 26.61 | 26.99 | 26.13 | 787,086 |
| 13 Mar 2024 | 27.12 | 27.38 | 26.95 | 27.06 | 26.20 | 785,388 |
| 12 Mar 2024 | 26.01 | 27.66 | 25.90 | 27.29 | 26.42 | 1,905,113 |
| 11 Mar 2024 | 25.41 | 26.18 | 25.40 | 26.09 | 25.26 | 1,083,625 |
| 08 Mar 2024 | 25.22 | 25.49 | 25.14 | 25.41 | 24.60 | 705,784 |
| 07 Mar 2024 | 25.21 | 25.60 | 25.09 | 25.25 | 24.44 | 817,075 |
| 06 Mar 2024 | 25.42 | 25.59 | 24.83 | 25.21 | 24.40 | 860,230 |
| 05 Mar 2024 | 25.26 | 25.88 | 25.26 | 25.42 | 24.61 | 891,330 |
| 04 Mar 2024 | 25.88 | 26.09 | 25.48 | 25.93 | 25.11 | 1,101,441 |
| 01 Mar 2024 | 25.41 | 26.10 | 25.24 | 25.94 | 25.11 | 1,470,024 |
| 29 Feb 2024 | 24.87 | 25.47 | 24.71 | 25.41 | 24.60 | 1,829,980 |
| 28 Feb 2024 | 25.84 | 27.03 | 25.13 | 25.13 | 24.33 | 2,834,027 |
| 27 Feb 2024 | 26.14 | 26.30 | 25.37 | 25.87 | 25.05 | 2,627,175 |
| 26 Feb 2024 | 24.59 | 25.00 | 24.38 | 24.76 | 23.97 | 1,151,770 |
| 23 Feb 2024 | 24.32 | 24.63 | 24.15 | 24.61 | 23.83 | 949,394 |
| 22 Feb 2024 | 24.06 | 24.49 | 23.93 | 24.41 | 23.63 | 837,910 |
| 21 Feb 2024 | 23.75 | 24.64 | 23.43 | 24.32 | 23.54 | 1,497,067 |
| 20 Feb 2024 | 23.58 | 24.03 | 23.30 | 23.97 | 23.20 | 837,977 |
| 19 Feb 2024 | 23.68 | 24.60 | 23.51 | 23.84 | 23.08 | 1,852,325 |
| 08 Feb 2024 | 21.52 | 23.55 | 21.26 | 23.39 | 22.65 | 2,295,978 |
| 07 Feb 2024 | 21.96 | 22.47 | 21.10 | 21.49 | 20.80 | 1,895,942 |
| 06 Feb 2024 | 20.71 | 22.32 | 19.88 | 21.95 | 21.25 | 2,138,394 |
| 05 Feb 2024 | 22.62 | 22.99 | 20.55 | 21.18 | 20.50 | 2,214,179 |
| 02 Feb 2024 | 23.05 | 24.10 | 22.27 | 23.00 | 22.27 | 1,246,491 |
| 01 Feb 2024 | 23.45 | 23.72 | 22.64 | 23.05 | 22.31 | 1,001,494 |
| 31 Jan 2024 | 24.55 | 24.66 | 23.37 | 23.45 | 22.70 | 1,201,076 |
| 30 Jan 2024 | 25.67 | 25.67 | 24.45 | 24.58 | 23.79 | 952,504 |
| 29 Jan 2024 | 25.81 | 26.31 | 25.29 | 25.47 | 24.66 | 1,125,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.