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
2023-07-28	18.370	19.160	18.370	19.120	16.638	5,678,659
2023-07-27	18.600	18.710	18.470	18.610	16.195	2,585,684
2023-07-26	18.430	18.850	18.360	18.590	16.177	2,666,239
2023-07-25	18.270	18.560	18.230	18.540	16.134	4,139,322
2023-07-24	18.710	18.710	18.120	18.130	15.777	3,973,132
2023-07-21	18.160	18.850	18.150	18.710	16.282	5,774,307
2023-07-20	18.180	18.910	18.180	18.250	15.881	4,240,327
2023-07-19	17.860	18.180	17.740	18.080	15.733	2,069,405
2023-07-18	17.850	18.050	17.800	17.890	15.568	2,151,006
2023-07-17	17.980	18.020	17.590	17.930	15.603	2,488,132
2023-07-14	18.250	18.430	17.950	17.970	15.638	2,989,624
2023-07-13	18.020	18.480	18.020	18.370	15.986	2,671,993
2023-07-12	18.050	18.210	17.940	18.060	15.716	1,533,568
2023-07-11	18.280	18.280	18.050	18.110	15.760	1,769,350
2023-07-10	18.230	18.430	18.090	18.180	15.820	1,761,752
2023-07-07	18.190	18.370	17.990	18.230	15.864	1,482,916
2023-07-06	18.430	18.430	18.130	18.200	15.838	2,041,488
2023-07-05	18.530	18.580	18.150	18.450	16.055	2,454,839
2023-07-04	18.670	18.670	18.260	18.390	16.003	2,840,295
2023-07-03	18.150	18.960	18.070	18.730	16.299	3,273,628
2023-06-30	18.270	18.380	18.110	18.280	15.907	1,647,343
2023-06-29	18.490	18.530	18.060	18.230	15.864	1,985,449
2023-06-28	18.350	18.680	18.200	18.530	16.125	2,555,510
2023-06-27	18.080	18.400	17.870	18.350	15.968	2,286,725
2023-06-26	18.280	18.360	18.060	18.100	15.751	2,184,204
2023-06-21	18.310	18.730	18.270	18.410	16.021	2,995,269
2023-06-20	18.570	18.580	18.100	18.400	16.012	4,994,064
2023-06-19	19.650	19.660	19.000	19.170	16.682	6,185,471
2023-06-16	19.700	19.890	19.490	19.650	17.100	3,277,965
2023-06-15	19.470	19.660	19.200	19.580	17.039	3,872,309
2023-06-14	18.790	19.650	18.710	19.470	16.943	4,587,964
2023-06-13	18.670	19.320	18.470	18.800	16.360	3,319,096
2023-06-12	17.750	18.900	17.550	18.720	16.290	3,747,710
2023-06-09	17.780	17.880	17.550	17.760	15.455	1,572,901
2023-06-08	17.900	18.180	17.670	17.890	15.568	1,728,170
2023-06-07	17.830	18.060	17.750	17.900	15.577	1,432,522
2023-06-06	17.980	18.200	17.740	17.900	15.577	3,154,280
2023-06-05	18.250	18.250	17.900	17.990	15.655	2,395,447
2023-06-02	17.670	18.530	17.610	18.280	15.907	3,391,845
2023-06-01	17.500	18.000	17.270	17.700	15.403	2,636,319
2023-05-31	17.930	17.990	17.380	17.580	15.298	3,078,827
2023-05-30	23.850	24.160	23.350	23.500	15.470	4,061,517
2023-05-29	24.450	24.900	23.750	24.140	15.891	3,698,802
2023-05-26	25.130	25.130	24.340	24.590	16.187	1,878,006
2023-05-25	24.800	24.990	24.280	24.940	16.418	3,704,460
2023-05-24	25.360	25.630	24.620	24.800	16.325	2,779,727
2023-05-23	25.300	25.890	25.210	25.440	16.747	3,392,006
2023-05-22	24.560	25.800	24.090	25.800	16.984	5,591,869
2023-05-19	23.750	24.600	23.310	24.500	16.128	3,375,035
2023-05-18	24.450	24.450	23.500	23.780	15.654	3,165,776
2023-05-17	24.680	25.020	24.350	24.460	16.102	2,414,334
2023-05-16	25.830	25.880	24.880	24.890	16.385	2,374,092
2023-05-15	25.320	25.790	25.070	25.530	16.806	2,188,784
2023-05-12	25.580	26.190	25.250	25.500	16.786	2,551,577
2023-05-11	25.640	26.360	25.500	25.850	17.017	2,914,558
2023-05-10	25.800	26.150	25.340	25.700	16.918	3,063,933
2023-05-09	26.210	26.360	25.700	25.710	16.924	3,608,763
2023-05-08	26.700	26.980	25.910	26.200	17.247	4,971,179
2023-05-05	26.370	26.880	25.910	26.730	17.596	8,425,513
2023-05-04	26.000	26.500	25.730	26.310	17.319	6,323,699

← NewerPage 14 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.