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
2023-10-30	15.520	15.600	15.360	15.560	13.540	2,714,910
2023-10-27	14.980	15.620	14.910	15.570	13.549	4,724,466
2023-10-26	14.960	15.090	14.820	15.070	13.114	2,018,546
2023-10-25	15.520	15.540	15.120	15.120	13.158	3,205,598
2023-10-24	14.590	15.340	14.550	15.340	13.349	5,894,890
2023-10-23	14.680	14.750	14.400	14.550	12.662	2,865,507
2023-10-20	14.730	14.910	14.700	14.700	12.792	2,143,774
2023-10-19	15.300	15.300	14.750	14.910	12.975	4,901,721
2023-10-18	14.950	15.550	14.600	15.430	13.427	6,249,968
2023-10-17	15.310	15.310	14.800	15.030	13.079	5,983,309
2023-10-16	15.330	15.570	15.230	15.520	13.506	3,227,353
2023-10-13	15.550	15.550	15.210	15.330	13.340	3,753,338
2023-10-12	15.850	15.870	15.600	15.650	13.619	4,077,526
2023-10-11	16.350	16.450	15.730	15.790	13.741	7,053,153
2023-10-10	16.600	16.990	16.320	16.350	14.228	10,125,165
2023-10-09	15.870	16.000	15.740	15.840	13.784	2,714,701
2023-09-28	15.870	16.030	15.830	15.860	13.802	1,596,351
2023-09-27	15.600	15.950	15.510	15.870	13.810	2,573,557
2023-09-26	15.890	15.910	15.580	15.600	13.575	2,471,771
2023-09-25	15.970	16.030	15.860	15.890	13.828	1,779,406
2023-09-22	15.740	15.980	15.550	15.970	13.897	3,415,396
2023-09-21	15.890	15.900	15.660	15.700	13.662	2,617,475
2023-09-20	16.200	16.320	15.810	15.890	13.828	4,275,000
2023-09-19	16.590	16.590	16.110	16.150	14.054	2,757,382
2023-09-18	16.280	16.630	16.080	16.630	14.472	2,206,708
2023-09-15	16.100	16.340	16.060	16.280	14.167	1,455,806
2023-09-14	16.490	16.560	16.000	16.180	14.080	2,098,890
2023-09-13	16.680	16.860	16.450	16.490	14.350	1,576,836
2023-09-12	16.670	16.870	16.520	16.810	14.628	1,688,456
2023-09-11	16.390	16.680	16.290	16.680	14.515	1,402,158
2023-09-08	16.610	16.670	16.430	16.480	14.341	1,439,292
2023-09-07	16.810	16.910	16.650	16.680	14.515	1,365,399
2023-09-06	16.950	16.950	16.780	16.920	14.724	1,003,572
2023-09-05	17.000	17.080	16.860	16.930	14.733	1,537,715
2023-09-04	16.880	17.160	16.850	17.110	14.889	2,439,983
2023-09-01	16.710	17.130	16.630	16.920	14.724	2,730,734
2023-08-31	16.840	16.840	16.520	16.630	14.472	1,204,384
2023-08-30	16.700	17.010	16.580	16.740	14.567	2,503,804
2023-08-29	16.400	16.800	16.280	16.700	14.533	3,037,210
2023-08-28	17.300	17.380	16.370	16.470	14.332	2,833,710
2023-08-25	16.860	17.280	16.480	16.560	14.411	2,144,984
2023-08-24	16.470	16.960	16.380	16.890	14.698	1,733,215
2023-08-23	16.740	16.750	16.420	16.470	14.332	1,240,792
2023-08-22	17.040	17.140	16.460	16.710	14.541	2,256,472
2023-08-21	17.100	17.340	16.980	17.030	14.820	1,276,856
2023-08-18	17.330	17.580	17.220	17.240	15.002	1,825,833
2023-08-17	17.230	17.540	16.920	17.450	15.185	2,692,185
2023-08-16	16.880	17.400	16.760	17.230	14.994	2,708,614
2023-08-15	17.100	17.200	16.760	16.870	14.680	2,225,771
2023-08-14	17.310	17.310	16.700	17.050	14.837	3,510,178
2023-08-11	18.030	18.030	17.330	17.370	15.116	3,784,249
2023-08-10	17.960	18.030	17.800	17.970	15.638	1,867,242
2023-08-09	18.200	18.300	17.860	17.960	15.629	2,179,549
2023-08-08	18.210	18.350	17.800	18.340	15.960	3,540,802
2023-08-07	18.780	18.850	18.220	18.310	15.934	4,319,330
2023-08-04	19.370	19.390	18.730	18.840	16.395	5,035,108
2023-08-03	18.680	19.390	18.580	19.380	16.865	5,773,683
2023-08-02	18.760	18.950	18.690	18.800	16.360	1,829,640
2023-08-01	19.100	19.160	18.850	18.900	16.447	2,307,488
2023-07-31	19.220	19.510	18.910	19.160	16.673	5,082,617

← NewerPage 13 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.