Zhejiang Yiming Food Co., Ltd. (605179.SS) SHH

16.32

-0.05(-0.31%)

Updated at May 14 03:00PM

Currency In CNY

605179.SS Historical Return

If you invested ¥1000 in Zhejiang Yiming Food Co., Ltd. (605179.SS) since IPO date, it would be worth ¥1,259.26 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥916.85, while ¥1000 invested 1 year ago would be worth ¥762.26. This corresponds to total returns of 25.93%, -8.31%, -23.77%, respectively, with annualized returns of 4.38%, -1.72%, -23.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605179.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	16.5	16.37	16.37	16.59	16.18	2.53M
May 12, 2026	16.91	16.45	16.45	16.93	16.4	4.1M
May 11, 2026	16.95	16.95	16.95	17.06	16.74	2.7M
May 08, 2026	16.72	16.96	16.96	17.1	16.61	3.79M
May 07, 2026	17.05	16.76	16.76	17.09	16.73	3.62M
May 06, 2026	17.06	17.05	17.05	17.37	17.03	2.86M
April 30, 2026	17.13	17.25	17.25	17.37	17.13	2M
April 29, 2026	17	17.2	17.2	17.44	17	2.58M
April 28, 2026	17.3	17.13	17.13	17.48	17.03	2.14M
April 27, 2026	17.11	17.31	17.31	17.35	16.93	2.3M
April 24, 2026	17.3	17.13	17.13	17.41	17.03	2.49M
April 23, 2026	17.26	17.36	17.36	17.69	17.26	4M
April 22, 2026	17.73	17.39	17.39	17.73	17.25	4.2M
April 21, 2026	18.06	17.76	17.76	18.66	17.52	6.17M
April 20, 2026	17.8	17.88	17.88	17.94	17.36	4.44M
April 17, 2026	17.6	18.05	18.05	18.44	17.56	6.13M
April 16, 2026	17.43	17.71	17.71	17.74	17.34	2.31M
April 15, 2026	17.36	17.5	17.5	17.58	17.19	2.47M
April 14, 2026	17.3	17.35	17.35	17.38	17.08	2.23M
April 13, 2026	17.23	17.3	17.3	17.3	17.12	1.41M
April 10, 2026	17.05	17.24	17.24	17.43	17.02	2.61M
April 09, 2026	17.28	16.95	16.95	17.28	16.88	1.84M
April 08, 2026	16.97	17.27	17.27	17.27	16.97	1.74M
April 07, 2026	16.65	16.84	16.84	16.85	16.52	1.65M
April 03, 2026	17.1	16.69	16.69	17.2	16.67	1.6M
April 02, 2026	17.29	17.11	17.11	17.38	17.01	1.47M
April 01, 2026	17.36	17.27	17.27	17.38	17.19	1.19M
March 31, 2026	17.38	17.19	17.19	17.57	17.13	1.67M
March 30, 2026	17.32	17.38	17.38	17.48	17.15	1.2M
March 27, 2026	17.12	17.49	17.49	17.49	17.02	1.7M
March 26, 2026	17.47	17.22	17.22	17.6	17.13	1.67M
March 25, 2026	17.3	17.47	17.47	17.52	17.2	2.19M
March 24, 2026	17.05	17.26	17.26	17.26	16.81	3.04M
March 23, 2026	17.17	16.7	16.7	17.27	16.59	3.62M
March 20, 2026	17.82	17.41	17.41	17.88	17.41	2.61M
March 19, 2026	17.93	17.82	17.82	18.09	17.77	1.81M
March 18, 2026	18.2	18.05	18.05	18.21	17.82	2.31M
March 17, 2026	18.3	18.18	18.18	18.45	18.15	2.08M
March 16, 2026	18.03	18.27	18.27	18.28	18	2.12M
March 13, 2026	18.04	18.05	18.05	18.2	18	1.85M
March 12, 2026	18.23	18.09	18.09	18.32	18.04	2.19M
March 11, 2026	18.5	18.23	18.23	18.5	18.18	2.23M
March 10, 2026	18.36	18.45	18.46	18.53	18.31	914,300
March 09, 2026	18.5	18.3	18.3	18.61	18.15	2.48M
March 06, 2026	18.2	18.67	18.67	18.68	18.1	2.65M
March 05, 2026	18.13	18.22	18.22	18.36	18.13	2.15M
March 04, 2026	18.4	18.06	18.11	18.5	18.06	2.14M
March 03, 2026	19.01	18.6	18.6	19.16	18.57	3.58M
March 02, 2026	19.4	19.08	19.08	19.4	19.02	3.2M
February 27, 2026	19.87	19.66	19.66	19.87	19.61	2.59M
February 26, 2026	20.01	19.81	19.81	20.01	19.79	2.65M
February 25, 2026	20.05	20.02	20.02	20.06	19.95	2.12M
February 24, 2026	20.09	20.01	20.01	20.13	19.9	1.65M
February 13, 2026	20.12	19.95	19.95	20.23	19.93	2.07M
February 12, 2026	20.23	19.95	19.95	20.23	19.85	3.22M
February 11, 2026	20.36	20.23	20.23	20.36	20.21	2.06M
February 10, 2026	20.43	20.35	20.35	20.44	20.29	2.59M
February 09, 2026	20.45	20.44	20.44	20.57	20.32	2.98M
February 06, 2026	20.6	20.45	20.45	20.85	20.34	4.18M
February 05, 2026	20.54	20.73	20.73	21.06	20.53	5.19M