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
2024-01-23	12.030	12.110	11.770	12.020	10.460	2,288,590
2024-01-22	12.770	12.820	11.950	12.000	10.443	2,534,936
2024-01-19	12.820	13.000	12.800	12.820	11.156	1,840,817
2024-01-18	13.000	13.080	12.550	12.900	11.226	3,113,469
2024-01-17	13.320	13.400	13.000	13.030	11.339	2,281,088
2024-01-16	13.490	13.630	13.160	13.390	11.652	3,198,461
2024-01-15	13.550	13.550	13.550	13.550	11.791	0
2024-01-12	13.490	13.820	13.440	13.550	11.791	1,906,796
2024-01-11	13.380	13.620	13.300	13.500	11.748	1,732,336
2024-01-10	13.180	13.560	12.980	13.450	11.704	2,742,972
2024-01-09	13.170	13.460	13.140	13.200	11.487	2,551,018
2024-01-08	13.570	13.570	13.160	13.160	11.452	1,888,366
2024-01-05	13.830	13.900	13.540	13.610	11.844	1,507,687
2024-01-04	13.920	13.930	13.780	13.830	12.035	1,126,290
2024-01-03	13.920	14.020	13.820	13.940	12.131	1,569,520
2024-01-02	14.100	14.110	13.770	13.920	12.113	1,788,232
2023-12-29	13.880	14.240	13.880	14.090	12.261	3,289,837
2023-12-28	13.390	13.980	13.310	13.880	12.079	2,933,242
2023-12-27	13.340	13.480	13.220	13.420	11.678	2,895,777
2023-12-26	13.600	13.650	13.310	13.340	11.609	2,381,654
2023-12-25	13.870	13.930	13.580	13.660	11.887	1,793,533
2023-12-22	14.120	14.120	13.810	13.870	12.070	1,770,745
2023-12-21	14.100	14.200	13.990	14.110	12.279	2,410,485
2023-12-20	14.390	14.440	14.110	14.120	12.287	1,878,906
2023-12-19	14.510	14.600	14.300	14.390	12.522	1,596,235
2023-12-18	14.680	14.720	14.380	14.450	12.575	2,074,174
2023-12-15	14.830	14.910	14.610	14.640	12.740	1,602,500
2023-12-14	14.680	14.940	14.680	14.810	12.888	1,967,330
2023-12-13	15.000	15.000	14.680	14.680	12.775	2,186,493
2023-12-12	15.110	15.150	14.910	15.030	13.079	1,466,444
2023-12-11	14.770	15.120	14.700	15.060	13.105	2,522,374
2023-12-08	15.550	15.580	15.060	15.070	13.114	3,527,524
2023-12-07	15.540	15.640	15.070	15.500	13.488	4,004,966
2023-12-06	15.950	16.230	15.680	15.700	13.662	5,841,071
2023-12-05	15.430	16.420	15.340	15.930	13.862	8,117,260
2023-12-04	15.910	15.920	15.380	15.470	13.462	4,116,345
2023-12-01	15.800	16.240	15.790	16.000	13.923	3,753,161
2023-11-30	15.900	16.000	15.650	15.860	13.802	2,027,202
2023-11-29	16.000	16.000	15.790	15.850	13.793	1,885,758
2023-11-28	15.460	15.980	15.410	15.960	13.889	3,121,670
2023-11-27	15.740	15.750	15.450	15.530	13.514	2,497,207
2023-11-24	15.750	15.900	15.620	15.820	13.767	2,184,659
2023-11-23	15.890	15.950	15.580	15.770	13.723	2,921,641
2023-11-22	15.870	16.040	15.510	15.940	13.871	5,350,889
2023-11-21	15.580	16.000	15.550	15.810	13.758	4,693,254
2023-11-20	15.420	15.640	15.320	15.540	13.523	2,442,791
2023-11-17	15.480	15.500	15.320	15.400	13.401	1,565,656
2023-11-16	15.490	15.580	15.340	15.490	13.480	2,079,952
2023-11-15	15.360	15.690	15.290	15.500	13.488	3,144,391
2023-11-14	15.310	15.440	15.230	15.270	13.288	1,829,501
2023-11-13	15.340	15.470	15.010	15.260	13.279	2,087,476
2023-11-10	15.490	15.490	15.310	15.330	13.340	1,978,756
2023-11-09	15.460	15.590	15.400	15.520	13.506	1,442,873
2023-11-08	15.500	15.600	15.350	15.490	13.480	1,775,192
2023-11-07	15.700	15.700	15.410	15.550	13.532	2,564,622
2023-11-06	15.670	15.780	15.470	15.730	13.688	2,832,930
2023-11-03	15.300	15.670	15.300	15.620	13.593	1,953,471
2023-11-02	15.520	15.640	15.260	15.370	13.375	1,842,855
2023-11-01	15.800	15.980	15.490	15.540	13.523	3,098,235
2023-10-31	15.560	15.770	15.420	15.730	13.688	3,127,512

← NewerPage 12 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.