Shanghai - Delayed Quote CNY

Zhongyin Babi Food Co., Ltd. (605338.SS)

Compare
17.02
+0.31
+(1.86%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202516.7217.1716.7217.0217.022,580,860
Jan 14, 202516.2116.7316.2116.7116.712,716,610
Jan 13, 202516.0916.2015.8216.1816.181,637,560
Jan 10, 202516.8216.8216.1116.1816.182,159,300
Jan 9, 202516.7617.0416.5516.7316.731,930,160
Jan 8, 202516.6516.9016.2916.7616.761,961,481
Jan 7, 202516.3416.6816.0016.6716.672,294,381
Jan 6, 202516.6516.7715.9916.5016.502,363,200
Jan 3, 202517.4117.5816.4416.5016.503,324,400
Jan 2, 202517.1118.0517.1117.4517.453,839,000
Dec 31, 202417.5017.8917.2617.2717.272,246,412
Dec 30, 202417.7017.7517.3617.4917.491,808,604
Dec 27, 202417.6517.8717.5117.7617.762,235,800
Dec 26, 202417.6117.9017.5017.6917.692,074,210
Dec 25, 202417.9517.9917.2217.6617.662,451,943
Dec 24, 202417.7017.9817.6117.9117.912,520,175
Dec 23, 202418.6218.6317.6717.7517.753,868,512
Dec 20, 202418.6419.0418.4418.6318.633,923,095
Dec 19, 202418.2418.6118.0018.5518.554,224,124
Dec 18, 202418.7718.8818.4118.5818.584,147,300
Dec 17, 202420.2120.2718.7018.7818.788,254,100
Dec 16, 202421.2921.8920.1920.3120.3111,695,893
Dec 13, 202420.3422.7819.6621.2921.2915,268,764
Dec 12, 202421.4421.7820.1120.7120.7114,829,282
Dec 11, 202418.2219.8818.1119.8819.884,663,700
Dec 10, 202418.3818.8018.0018.0718.074,652,900
Dec 9, 202417.7117.8617.4317.5317.531,908,381
Dec 6, 202417.6017.8617.4017.7017.702,244,389
Dec 5, 202417.9418.0617.5017.6017.603,059,000
Dec 4, 202418.0918.6917.5018.1018.104,391,662
Dec 3, 202417.7819.0017.5518.4118.415,284,900
Dec 2, 202417.2518.0717.2017.8717.874,698,874
Nov 29, 202416.7117.4316.6717.2617.263,689,799
Nov 28, 202416.3916.7316.3916.6616.661,805,281
Nov 27, 202416.1516.3915.8616.3916.391,341,974
Nov 26, 202416.0916.4216.0016.2616.261,328,194
Nov 25, 202415.9616.2215.9016.1016.101,449,275
Nov 22, 202416.5016.5515.9015.9615.961,876,575
Nov 21, 202416.5116.7316.3516.5416.541,299,200
Nov 20, 202416.5016.6616.2616.5916.591,254,600
Nov 19, 202416.3316.4616.0016.4616.461,464,194
Nov 18, 202416.5816.6916.1116.2216.221,736,700
Nov 15, 202416.4516.8016.3916.5316.531,669,800
Nov 14, 202416.8216.8916.4116.4416.441,465,200
Nov 13, 202417.0017.0316.5016.8216.821,992,660
Nov 12, 202417.0617.3216.8016.9916.992,874,776
Nov 11, 202417.1317.1816.6917.0817.083,529,300
Nov 8, 202417.5617.7017.0717.2917.293,408,700
Nov 7, 202416.5617.8516.5117.5117.515,798,075
Nov 6, 202416.9616.9616.5116.6616.661,714,300
Nov 5, 202416.7516.8416.6216.8116.812,226,700
Nov 4, 202416.2216.8516.1716.7816.782,347,400
Nov 1, 202416.6316.8016.1816.3516.352,722,216
Oct 31, 202415.7717.0015.7716.5116.513,342,370
Oct 30, 202415.8516.0915.7015.8815.881,266,799
Oct 29, 202416.5316.5615.9515.9615.962,001,800
Oct 28, 202416.2016.4715.9416.4716.472,958,168
Oct 25, 202415.6016.2415.6016.0416.043,049,800
Oct 24, 202415.6615.8015.5015.5715.571,380,300
Oct 23, 202415.6515.8215.5715.6915.691,768,900
Oct 22, 202415.2815.6715.2115.6315.632,084,260
Oct 21, 202415.2215.4015.1115.2815.281,814,100
Oct 18, 202415.0015.4814.9915.2415.242,014,761
Oct 17, 202415.1815.3215.0415.0415.041,184,338
Oct 16, 202415.1015.4015.0015.2115.211,190,762
Oct 15, 202415.3315.5015.2215.2215.221,442,738
Oct 14, 202415.3215.6415.0015.4815.482,109,000
Oct 11, 202415.6415.8915.2015.3215.322,035,800
Oct 10, 202415.7015.9615.4015.6415.642,815,184
Oct 9, 202416.4616.5015.3215.4915.494,512,300
Oct 8, 202417.8917.8915.9816.7516.759,237,480
Sep 30, 202415.9616.3015.2516.2716.279,861,020
Sep 27, 202414.9915.3514.7115.2115.213,947,500
Sep 26, 202413.7614.9013.6914.8114.816,163,700
Sep 25, 202413.8914.1013.7313.7713.772,782,224
Sep 24, 202413.2113.7713.1613.7713.772,016,624
Sep 23, 202413.1413.3613.0613.2013.201,228,300
Sep 20, 202413.3313.4113.0613.1613.161,407,700
Sep 19, 202412.6213.4312.6213.2013.202,063,699
Sep 18, 202412.7012.7212.4512.6212.621,607,900
Sep 13, 202412.9312.9812.7012.7012.701,146,500
Sep 12, 202413.1913.3212.9512.9612.961,088,999
Sep 11, 202413.2213.4313.1313.1813.181,102,600
Sep 10, 202413.3313.4413.1513.3413.34947,300
Sep 9, 202413.2913.5013.2313.3313.331,155,500
Sep 6, 202413.5013.6713.3513.3513.351,077,146
Sep 5, 202413.4413.5913.4013.5713.571,160,200
Sep 4, 202413.7313.7613.4113.4513.451,350,700
Sep 3, 202413.7113.8413.5013.7313.731,497,824
Sep 2, 202414.0114.2313.6713.6813.682,424,424
Aug 30, 202413.8514.4713.8014.1814.185,397,879
Aug 29, 202412.8813.3512.8213.2013.201,332,287
Aug 28, 202412.7513.0712.7012.9412.94778,500
Aug 27, 202412.6812.9812.6712.8312.83776,600
Aug 26, 202412.5512.8812.4712.6912.69502,200
Aug 23, 202412.6512.6612.4312.5212.52616,000
Aug 22, 202412.8712.9512.6512.6512.65502,300
Aug 21, 202412.9312.9312.7212.8012.80431,500
Aug 20, 202413.1213.1312.7512.8612.86843,012
Aug 19, 202413.1113.1913.0213.0513.05555,280
Aug 16, 202413.1613.2113.0013.1113.11892,436
Aug 15, 202413.0813.2112.9513.1813.18785,457
Aug 14, 202413.3913.3913.0213.0713.07951,136
Aug 13, 202413.4913.5413.1813.3313.33826,800
Aug 12, 202413.4113.6213.3313.4613.46802,432
Aug 9, 202413.6913.7113.4113.4113.41760,900
Aug 8, 202413.3313.7513.2413.6713.671,307,200
Aug 7, 202413.5813.6113.3513.4013.401,059,750
Aug 6, 202413.6213.6413.3913.6113.611,484,400
Aug 5, 202413.7314.0213.4413.4413.441,440,900
Aug 2, 202413.5613.8013.4613.7013.701,414,300
Aug 1, 202413.6013.6713.4413.5813.581,285,400
Jul 31, 202412.9913.6612.9613.5413.542,037,903
Jul 30, 202412.8813.0412.8512.9612.96900,857
Jul 29, 202413.0513.0912.8712.9512.95866,600
Jul 26, 202413.2213.2413.0013.0913.09899,100
Jul 25, 202412.9113.2412.7613.1713.17967,360
Jul 24, 202413.1013.1712.7512.9112.911,461,300
Jul 23, 202413.4413.4413.0613.0713.071,236,934
Jul 22, 202413.7713.7713.3913.4713.47911,700
Jul 19, 202413.5913.7613.4813.6813.68833,300
Jul 18, 202413.5413.7513.3113.6913.691,373,989
Jul 17, 202413.4813.7413.3113.6013.601,092,589
Jul 16, 202413.5913.6413.3813.4513.451,059,500
Jul 15, 202413.8313.9213.4913.5913.591,573,600
Jul 12, 202413.9514.0013.8113.9013.901,152,167
Jul 11, 202413.8513.9713.7213.9313.931,229,640
Jul 10, 202413.5013.8513.3913.6813.681,143,600
Jul 9, 202413.2013.6812.9813.5913.591,868,000
Jul 8, 202413.6313.6613.2113.2513.251,585,719
Jul 5, 202413.5613.5613.5613.5613.56-
Jul 4, 202413.8913.9513.4513.5613.561,659,326
Jul 3, 202413.6214.1013.6213.9113.911,805,729
Jul 2, 202413.8314.0413.6613.7513.752,775,042
Jul 1, 202413.2213.8913.0513.7813.782,519,173
Jun 28, 202413.5513.5913.1613.2513.252,311,793
Jun 27, 202413.8813.9613.5413.5413.541,375,100
Jun 26, 202413.5013.9313.4213.8913.891,410,642
Jun 25, 202413.5113.7013.3113.6013.601,868,898
Jun 24, 202413.8214.0813.2513.4713.472,535,900
Jun 21, 202413.9313.9513.7313.7913.791,427,805
Jun 20, 202414.2014.3013.8513.9313.931,627,204
Jun 19, 202414.4214.4814.1314.2014.202,280,482
Jun 18, 202414.5814.6314.3614.4414.442,638,150
Jun 17, 202414.9314.9414.5114.6414.643,636,605
Jun 14, 202414.8415.3414.7115.1715.174,219,518
Jun 13, 202414.8314.9314.5914.6614.662,884,695
Jun 12, 202415.5315.8514.7714.8814.883,757,600
Jun 11, 202414.4114.5714.1514.5314.531,259,600
Jun 7, 202414.1314.5214.1314.4514.452,020,313
Jun 6, 202414.8014.9514.0914.2114.212,409,068
Jun 5, 202415.2215.3814.8014.8314.832,370,100
Jun 4, 202415.5515.7315.2815.4715.471,724,900
Jun 3, 202415.8316.0415.5915.7815.781,195,600
May 31, 202416.0316.1515.8615.9115.91986,866
May 30, 202416.0016.2915.9015.9915.99721,200
May 29, 202416.0016.3615.9216.1516.15855,300
May 28, 202416.3216.4216.0516.0516.05895,500
May 27, 202416.4216.7216.0716.3516.351,135,600
May 24, 202416.4316.6416.3016.4116.41970,800
May 23, 202416.9016.9616.3116.4116.411,151,100
May 22, 202417.0717.1716.8116.9316.93903,400
May 21, 202417.2617.2616.9617.0917.091,143,300
May 20, 202417.2317.6017.1617.2817.281,605,999
May 17, 202417.0217.2416.7017.1717.171,369,900
May 16, 2024 0.40 Dividend
May 16, 202416.9016.9816.6716.7916.791,264,200
May 15, 202417.3217.4117.0017.0716.671,180,129
May 14, 202417.1417.5517.0117.3216.911,519,889
May 13, 202417.5117.5417.0317.1416.741,221,600
May 10, 202417.6617.8017.3717.4817.071,883,200
May 9, 202417.5017.7417.4717.6517.24878,200
May 8, 202417.7017.8617.5117.5817.17918,200
May 7, 202417.6317.8017.4317.7617.341,494,723
May 6, 202417.5717.9217.5517.6317.221,765,010
Apr 30, 202417.4117.5217.1417.4617.051,708,700
Apr 29, 202416.4717.5516.3317.3816.972,394,800
Apr 26, 202416.1016.6316.0816.5816.191,717,800
Apr 25, 202415.9916.5015.8416.0615.681,722,500
Apr 24, 202416.1616.3616.0516.3315.951,347,700
Apr 23, 202416.4216.4216.0616.1715.791,718,774
Apr 22, 202415.6016.2815.5316.1915.811,443,000
Apr 19, 202416.0016.1015.6315.8515.481,206,720
Apr 18, 202415.7016.2615.5815.9515.581,562,300
Apr 17, 202415.5015.8515.2015.8115.441,705,800
Apr 16, 202415.9515.9515.1015.1814.822,229,796
Apr 15, 202416.5416.5915.6215.8715.502,010,100
Apr 12, 202416.6016.7716.2216.4016.021,332,020
Apr 11, 202416.8717.1416.6016.6416.251,527,700
Apr 10, 202417.2317.2516.7016.8516.461,326,912
Apr 9, 202416.8117.2216.6017.1916.791,631,021
Apr 8, 202417.5217.5516.7816.9016.502,261,810
Apr 3, 202417.5917.6517.1517.4317.021,364,400
Apr 2, 202417.6217.6517.3317.5317.121,251,917
Apr 1, 202417.2017.6517.0917.6117.201,678,000
Mar 29, 202416.9317.1516.7517.1016.701,222,000
Mar 28, 202416.9017.0716.6716.7916.402,082,800
Mar 27, 202417.0617.4116.9116.9516.551,333,900
Mar 26, 202417.0217.2016.8217.0816.681,328,900
Mar 25, 202417.5517.5516.8216.8616.461,423,200
Mar 22, 202417.8417.9917.3117.5417.131,334,700
Mar 21, 202417.7817.9617.5117.7817.361,410,851
Mar 20, 202417.5317.7017.3317.6817.271,211,200
Mar 19, 202417.4017.6517.2317.5717.161,359,521
Mar 18, 202417.2017.4216.9317.4217.011,293,800
Mar 15, 202416.9017.3316.9017.2416.841,338,600
Mar 14, 202417.0017.3016.8316.9916.591,235,502
Mar 13, 202417.2417.3616.9217.1016.701,239,400
Mar 12, 202416.9317.2716.8617.2716.871,834,500
Mar 11, 202416.2516.9916.1816.9916.591,625,001
Mar 8, 202416.2516.4516.0116.2615.88858,500
Mar 7, 202416.3516.7916.2916.2915.911,300,400
Mar 6, 202416.4316.7416.1016.3415.961,222,101
Mar 5, 202416.6516.6516.3416.5216.131,524,000
Mar 4, 202416.8816.9316.4716.6616.271,899,500
Mar 1, 202417.1717.2116.6316.8216.432,186,200
Feb 29, 202416.7117.3816.5617.1716.772,307,699
Feb 28, 202417.7818.1416.6616.7116.322,783,736
Feb 27, 202417.2517.8017.2517.7817.361,698,799
Feb 26, 202417.0717.6617.0117.3516.942,107,400
Feb 23, 202417.0817.2016.8017.1616.762,073,712
Feb 22, 202417.2117.3016.8917.0616.662,131,700
Feb 21, 202416.3117.9016.1617.3516.943,530,599
Feb 20, 202416.4716.4716.1116.3916.011,992,700
Feb 19, 202417.0017.4516.4516.6816.294,956,295
Feb 8, 202415.2416.9415.2416.9416.542,429,301
Feb 7, 202415.2015.8514.9015.4015.043,054,342
Feb 6, 202414.3915.8013.6015.2014.844,141,700
Feb 5, 202414.8014.9213.7514.4014.065,373,699
Feb 2, 202415.7515.9914.5815.2214.863,528,988
Feb 1, 202416.0116.1415.3515.8015.433,255,330
Jan 31, 202416.7517.0416.1516.2715.892,289,700
Jan 30, 202417.4817.5016.8016.8116.421,817,200
Jan 29, 202417.9918.2517.5117.6517.241,715,200
Jan 26, 202418.1218.4218.0018.0417.621,573,200
Jan 25, 202417.8818.2317.5318.1317.712,676,490
Jan 24, 202417.5817.9517.0117.7617.342,043,300
Jan 23, 202418.0018.2017.3017.5517.142,776,100
Jan 22, 202419.1819.1817.8017.9017.482,333,200
Jan 19, 202419.3719.6019.1419.2318.781,368,121
Jan 18, 202419.6119.8118.8119.3018.851,955,200
Jan 17, 202420.4720.5819.9019.9019.431,014,100
Jan 16, 202420.2520.6120.2120.5120.031,156,800
Jan 15, 202420.5620.5620.5620.5620.08-