Zhe Jiang Li Zi Yuan Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.110	9.190	8.880	8.990	8.159	1,946,939
2024-07-23	9.420	9.500	9.170	9.180	8.332	1,619,464
2024-07-22	9.580	9.590	9.360	9.440	8.568	1,427,290
2024-07-19	9.480	9.550	9.350	9.510	8.631	1,343,573
2024-07-18	9.530	9.550	9.410	9.520	8.640	1,185,788
2024-07-17	9.550	9.650	9.410	9.570	8.686	1,543,868
2024-07-16	9.510	9.660	9.500	9.540	8.658	1,283,530
2024-07-15	9.730	9.740	9.530	9.570	8.686	1,599,294
2024-07-12	9.760	9.860	9.720	9.750	8.849	1,518,956
2024-07-11	9.570	9.800	9.520	9.770	8.867	2,303,810
2024-07-10	9.390	9.550	9.240	9.410	8.540	1,702,319
2024-07-09	9.370	9.420	9.100	9.400	8.531	2,435,859
2024-07-08	9.650	9.650	9.350	9.360	8.495	1,496,656
2024-07-05	9.620	9.620	9.620	9.620	8.731	0
2024-07-04	10.030	10.050	9.620	9.620	8.731	2,198,416
2024-07-03	10.100	10.210	9.930	10.050	9.121	1,964,330
2024-07-02	9.890	10.070	9.880	9.950	9.031	1,579,880
2024-07-01	9.810	9.900	9.670	9.890	8.976	1,510,080
2024-06-28	9.950	9.970	9.800	9.820	8.913	2,216,799
2024-06-27	10.040	10.100	9.880	9.880	8.967	1,771,208
2024-06-26	9.800	10.110	9.730	10.090	9.158	1,832,113
2024-06-25	9.830	9.940	9.730	9.780	8.876	1,965,332
2024-06-24	10.040	10.040	9.700	9.760	8.858	2,479,913
2024-06-21	10.070	10.180	10.010	10.100	9.167	1,601,049
2024-06-20	10.410	10.460	10.080	10.090	9.158	2,841,460
2024-06-19	10.600	10.620	10.400	10.410	9.448	2,046,835
2024-06-18	10.620	10.690	10.520	10.610	9.630	1,589,919
2024-06-17	10.700	10.700	10.530	10.600	9.620	1,305,548
2024-06-14	10.700	10.760	10.540	10.690	9.702	1,644,312
2024-06-13	10.850	10.920	10.620	10.650	9.666	1,948,200
2024-06-12	10.790	10.910	10.770	10.900	9.893	1,462,052
2024-06-11	10.760	10.880	10.580	10.850	9.847	1,552,645
2024-06-07	10.600	10.850	10.600	10.780	9.784	1,890,777
2024-06-06	10.960	11.020	10.450	10.540	9.566	3,552,389
2024-06-05	11.250	11.290	10.930	10.940	9.929	2,055,520
2024-06-04	11.350	11.350	11.160	11.200	10.165	1,647,076
2024-06-03	11.540	11.640	11.190	11.230	10.192	3,146,980
2024-05-31	11.920	12.150	11.880	12.140	10.564	3,360,368
2024-05-30	12.060	12.060	11.860	11.880	10.338	1,670,839
2024-05-29	11.900	12.070	11.860	12.000	10.443	1,436,302
2024-05-28	12.080	12.120	11.970	12.000	10.443	1,558,092
2024-05-27	12.000	12.100	11.770	12.090	10.521	2,236,422
2024-05-24	11.900	12.130	11.870	11.980	10.425	2,095,326
2024-05-23	12.380	12.470	11.950	12.000	10.443	4,116,706
2024-05-22	12.490	12.540	12.330	12.470	10.852	3,092,706
2024-05-21	12.850	12.850	12.450	12.510	10.886	3,141,738
2024-05-20	12.620	12.920	12.580	12.730	11.078	5,297,193
2024-05-17	12.500	12.830	12.440	12.620	10.982	4,134,983
2024-05-16	12.400	12.620	12.380	12.500	10.878	2,385,318
2024-05-15	12.710	12.790	12.410	12.430	10.817	2,589,398
2024-05-14	12.260	12.710	12.260	12.690	11.043	5,084,973
2024-05-13	12.440	12.440	12.170	12.230	10.643	3,935,260
2024-05-10	12.750	12.830	12.500	12.550	10.921	3,802,707
2024-05-09	12.720	12.840	12.680	12.750	11.095	3,662,958
2024-05-08	12.900	13.030	12.670	12.710	11.060	4,508,100
2024-05-07	13.120	13.190	12.880	13.010	11.321	5,620,888
2024-05-06	12.680	13.070	12.570	13.050	11.356	7,973,488
2024-04-30	12.490	12.640	12.330	12.420	10.808	4,332,888
2024-04-29	12.220	12.510	12.150	12.460	10.843	6,066,809
2024-04-26	12.070	12.240	12.070	12.220	10.634	3,833,561

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.1300 CNY
2026-06-22	0.2300 CNY
2025-10-17	0.2400 CNY
2025-06-16	0.5000 CNY
2024-06-03	0.5000 CNY
2023-05-31	0.3900 CNY
2022-05-24	0.6300 CNY
2021-05-27	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.