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
2024-04-26	12.070	12.240	12.070	12.220	10.634	3,833,561
2024-04-25	12.130	12.350	12.100	12.130	10.556	3,648,737
2024-04-24	12.490	12.600	12.170	12.280	10.686	4,795,919
2024-04-23	12.510	12.660	12.400	12.490	10.869	3,504,614
2024-04-22	12.450	13.150	12.450	12.660	11.017	5,100,757
2024-04-19	12.200	12.460	12.120	12.390	10.782	3,160,386
2024-04-18	12.270	12.680	12.100	12.380	10.773	4,781,263
2024-04-17	11.800	12.290	11.800	12.270	10.677	5,625,132
2024-04-16	12.340	12.440	11.530	11.640	10.129	5,823,678
2024-04-15	13.100	13.130	12.120	12.490	10.869	6,805,147
2024-04-12	13.440	13.500	13.010	13.110	11.408	7,463,816
2024-04-11	13.910	13.910	13.200	13.570	11.809	9,536,110
2024-04-10	13.650	14.380	13.450	14.070	12.244	14,329,382
2024-04-09	13.510	13.990	13.450	13.640	11.870	9,730,401
2024-04-08	13.010	13.800	12.540	13.790	12.000	10,739,212
2024-04-03	12.900	13.060	12.750	13.010	11.321	4,711,444
2024-04-02	13.440	13.440	12.840	12.920	11.243	8,409,942
2024-04-01	13.340	13.750	13.220	13.480	11.730	9,217,531
2024-03-29	13.250	13.760	13.160	13.430	11.687	5,269,476
2024-03-28	12.800	13.500	12.600	13.380	11.643	9,952,313
2024-03-27	12.740	13.930	12.670	13.150	11.443	13,402,094
2024-03-26	12.660	13.130	12.220	12.990	11.304	10,246,313
2024-03-25	12.970	13.050	12.500	12.630	10.991	10,166,009
2024-03-22	12.980	13.570	12.960	13.230	11.513	13,623,505
2024-03-21	13.000	13.350	12.810	12.980	11.295	14,974,095
2024-03-20	12.810	14.160	12.430	13.390	11.652	24,143,502
2024-03-19	11.750	12.870	11.650	12.870	11.200	10,316,781
2024-03-18	11.490	11.710	11.460	11.700	10.181	4,695,252
2024-03-15	11.350	11.550	11.310	11.490	9.999	2,574,424
2024-03-14	11.440	11.530	11.240	11.410	9.929	4,548,994
2024-03-13	11.730	11.730	11.330	11.410	9.929	5,293,145
2024-03-12	11.310	11.730	11.250	11.720	10.199	5,646,381
2024-03-11	10.930	11.320	10.920	11.310	9.842	4,685,012
2024-03-08	10.980	11.060	10.710	10.930	9.511	3,262,064
2024-03-07	10.930	11.230	10.930	11.000	9.572	3,930,221
2024-03-06	11.000	11.150	10.840	10.930	9.511	4,556,776
2024-03-05	11.410	11.420	10.990	11.050	9.616	3,671,323
2024-03-04	11.500	11.550	11.290	11.380	9.903	4,072,388
2024-03-01	11.600	11.610	11.350	11.450	9.964	2,639,726
2024-02-29	11.200	11.560	11.120	11.530	10.034	3,345,409
2024-02-28	12.090	12.350	11.270	11.300	9.833	5,354,066
2024-02-27	11.850	12.000	11.670	12.000	10.443	2,948,722
2024-02-26	11.570	11.980	11.510	11.820	10.286	3,036,396
2024-02-23	11.570	11.730	11.410	11.680	10.164	2,706,569
2024-02-22	11.310	11.550	11.300	11.490	9.999	2,250,552
2024-02-21	11.210	11.740	11.100	11.390	9.912	3,781,881
2024-02-20	11.000	11.230	11.000	11.200	9.746	2,214,216
2024-02-19	11.060	11.480	11.000	11.240	9.781	4,279,682
2024-02-08	10.060	10.920	9.900	10.920	9.503	5,082,190
2024-02-07	10.140	10.170	9.670	9.930	8.641	5,127,787
2024-02-06	9.770	10.270	8.950	9.950	8.659	5,463,536
2024-02-05	10.310	10.500	9.680	9.820	8.545	5,993,451
2024-02-02	11.110	11.530	10.350	10.760	9.363	3,991,153
2024-02-01	11.180	11.300	10.710	11.120	9.677	2,664,110
2024-01-31	11.730	11.850	11.020	11.150	9.703	3,163,944
2024-01-30	12.200	12.200	11.760	11.810	10.277	2,096,376
2024-01-29	12.530	12.590	12.150	12.200	10.617	2,024,007
2024-01-26	12.550	12.740	12.450	12.530	10.904	1,942,275
2024-01-25	12.280	12.670	12.150	12.580	10.947	2,379,271
2024-01-24	12.150	12.330	11.750	12.290	10.695	2,445,580

← NewerPage 11 of 21 · 1,217 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.