UK markets close in 3 hours 54 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
13.47-0.32 (-2.32%)
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202413.8214.0813.2513.4713.472,518,700
21 Jun 202413.9313.9513.7313.7913.791,427,805
20 Jun 202414.2014.3013.8513.9313.931,627,204
19 Jun 202414.4214.4814.1314.2014.202,280,482
18 Jun 202414.5814.6314.3614.4414.442,638,150
17 Jun 202414.9314.9414.5114.6414.643,636,605
14 Jun 202414.8415.3414.7115.1715.174,219,518
13 Jun 202414.8314.9314.5914.6614.662,884,695
12 Jun 202415.5315.8514.7714.8814.883,757,600
11 Jun 202414.4114.5714.1514.5314.531,259,600
07 Jun 202414.1314.5214.1314.4514.452,020,313
06 Jun 202414.8014.9514.0914.2114.212,409,068
05 Jun 202415.2215.3814.8014.8314.832,370,100
04 Jun 202415.5515.7315.2815.4715.471,724,900
03 Jun 202415.8316.0415.5915.7815.781,195,600
31 May 202416.0316.1515.8615.9115.91986,866
30 May 202416.0016.2915.9015.9915.99721,200
29 May 202416.0016.3615.9216.1516.15855,300
28 May 202416.3216.4216.0516.0516.05895,500
27 May 202416.4216.7216.0716.3516.351,135,600
24 May 202416.4316.6416.3016.4116.41970,800
23 May 202416.9016.9616.3116.4116.411,151,100
22 May 202417.0717.1716.8116.9316.93903,400
21 May 202417.2617.2616.9617.0917.091,143,300
20 May 202417.2317.6017.1617.2817.281,605,999
17 May 202417.0217.2416.7017.1717.171,369,900
16 May 202416.9016.9816.6716.7916.791,264,200
16 May 20240.4 Dividend
15 May 202417.3217.4117.0017.0716.671,180,129
14 May 202417.1417.5517.0117.3216.911,519,889
13 May 202417.5117.5417.0317.1416.741,221,600
10 May 202417.6617.8017.3717.4817.071,883,200
09 May 202417.5017.7417.4717.6517.24878,200
08 May 202417.7017.8617.5117.5817.17918,200
07 May 202417.6317.8017.4317.7617.341,494,723
06 May 202417.5717.9217.5517.6317.221,765,010
30 Apr 202417.4117.5217.1417.4617.051,708,700
29 Apr 202416.4717.5516.3317.3816.972,394,800
26 Apr 202416.1016.6316.0816.5816.191,717,800
25 Apr 202415.9916.5015.8416.0615.681,722,500
24 Apr 202416.1616.3616.0516.3315.951,347,700
23 Apr 202416.4216.4216.0616.1715.791,718,774
22 Apr 202415.6016.2815.5316.1915.811,443,000
19 Apr 202416.0016.1015.6315.8515.481,206,720
18 Apr 202415.7016.2615.5815.9515.581,562,300
17 Apr 202415.5015.8515.2015.8115.441,705,800
16 Apr 202415.9515.9515.1015.1814.822,229,796
15 Apr 202416.5416.5915.6215.8715.502,010,100
12 Apr 202416.6016.7716.2216.4016.021,332,020
11 Apr 202416.8717.1416.6016.6416.251,527,700
10 Apr 202417.2317.2516.7016.8516.461,326,912
09 Apr 202416.8117.2216.6017.1916.791,631,021
08 Apr 202417.5217.5516.7816.9016.502,261,810
03 Apr 202417.5917.6517.1517.4317.021,364,400
02 Apr 202417.6217.6517.3317.5317.121,251,917
01 Apr 202417.2017.6517.0917.6117.201,678,000
29 Mar 202416.9317.1516.7517.1016.701,222,000
28 Mar 202416.9017.0716.6716.7916.402,082,800
27 Mar 202417.0617.4116.9116.9516.551,333,900
26 Mar 202417.0217.2016.8217.0816.681,328,900
25 Mar 202417.5517.5516.8216.8616.461,423,200
22 Mar 202417.8417.9917.3117.5417.131,334,700
21 Mar 202417.7817.9617.5117.7817.361,410,851
20 Mar 202417.5317.7017.3317.6817.271,211,200
19 Mar 202417.4017.6517.2317.5717.161,359,521
18 Mar 202417.2017.4216.9317.4217.011,293,800
15 Mar 202416.9017.3316.9017.2416.841,338,600
14 Mar 202417.0017.3016.8316.9916.591,235,502
13 Mar 202417.2417.3616.9217.1016.701,239,400
12 Mar 202416.9317.2716.8617.2716.871,834,500
11 Mar 202416.2516.9916.1816.9916.591,625,001
08 Mar 202416.2516.4516.0116.2615.88858,500
07 Mar 202416.3516.7916.2916.2915.911,300,400
06 Mar 202416.4316.7416.1016.3415.961,222,101
05 Mar 202416.6516.6516.3416.5216.131,524,000
04 Mar 202416.8816.9316.4716.6616.271,899,500
01 Mar 202417.1717.2116.6316.8216.432,186,200
29 Feb 202416.7117.3816.5617.1716.772,307,699
28 Feb 202417.7818.1416.6616.7116.322,783,736
27 Feb 202417.2517.8017.2517.7817.361,698,799
26 Feb 202417.0717.6617.0117.3516.942,107,400
23 Feb 202417.0817.2016.8017.1616.762,073,712
22 Feb 202417.2117.3016.8917.0616.662,131,700
21 Feb 202416.3117.9016.1617.3516.943,530,599
20 Feb 202416.4716.4716.1116.3916.011,992,700
19 Feb 202417.0017.4516.4516.6816.294,956,295
08 Feb 202415.2416.9415.2416.9416.542,429,301
07 Feb 202415.2015.8514.9015.4015.043,054,342
06 Feb 202414.3915.8013.6015.2014.844,141,700
05 Feb 202414.8014.9213.7514.4014.065,373,699
02 Feb 202415.7515.9914.5815.2214.863,528,988
01 Feb 202416.0116.1415.3515.8015.433,255,330
31 Jan 202416.7517.0416.1516.2715.892,289,700
30 Jan 202417.4817.5016.8016.8116.421,817,200
29 Jan 202417.9918.2517.5117.6517.241,715,200
26 Jan 202418.1218.4218.0018.0417.621,573,200
25 Jan 202417.8818.2317.5318.1317.712,676,490
24 Jan 202417.5817.9517.0117.7617.342,043,300
23 Jan 202418.0018.2017.3017.5517.142,776,100
22 Jan 202419.1819.1817.8017.9017.482,333,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...