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
2023-04-28	25.950	26.500	25.600	25.700	16.918	10,385,918
2023-04-27	24.500	26.320	24.500	26.320	17.326	12,507,552
2023-04-26	22.510	24.100	22.510	23.930	15.753	5,184,493
2023-04-25	22.800	23.420	22.550	22.740	14.969	3,455,155
2023-04-24	23.350	23.600	22.510	23.050	15.173	3,894,042
2023-04-21	23.280	24.130	23.200	23.330	15.358	3,214,978
2023-04-20	23.650	23.700	22.790	23.280	15.325	3,076,928
2023-04-19	24.330	24.950	23.700	23.760	15.641	3,274,492
2023-04-18	23.850	24.400	23.760	24.230	15.950	3,933,228
2023-04-17	23.510	24.060	23.500	23.990	15.792	3,433,766
2023-04-14	23.680	24.060	23.300	23.680	15.588	5,154,419
2023-04-13	23.570	24.450	23.160	23.920	15.746	5,883,456
2023-04-12	24.770	24.930	23.360	23.920	15.746	6,784,479
2023-04-11	24.030	25.370	23.640	24.950	16.424	7,042,257
2023-04-10	23.800	24.700	23.600	24.080	15.851	5,923,906
2023-04-07	23.870	24.090	23.490	23.560	15.509	2,431,296
2023-04-06	24.570	24.570	23.680	23.850	15.700	3,247,129
2023-04-04	24.730	24.870	24.250	24.510	16.134	3,796,432
2023-04-03	25.890	26.250	24.000	24.880	16.378	8,613,780
2023-03-31	25.490	26.400	25.490	25.990	17.109	3,144,554
2023-03-30	25.110	26.290	24.110	25.650	16.885	3,566,628
2023-03-29	24.840	25.060	24.600	24.910	16.398	1,738,568
2023-03-28	24.460	25.050	24.460	24.880	16.378	2,596,941
2023-03-27	25.300	25.300	24.120	24.430	16.082	4,981,303
2023-03-24	26.870	26.870	25.270	25.410	16.727	3,777,716
2023-03-23	26.120	27.050	25.640	26.800	17.642	3,432,733
2023-03-22	25.980	26.530	25.810	26.000	17.115	2,317,161
2023-03-21	24.930	26.090	24.530	25.970	17.096	3,162,322
2023-03-20	25.560	25.660	24.500	24.750	16.293	3,271,762
2023-03-17	26.070	26.180	25.380	25.670	16.898	3,045,905
2023-03-16	25.600	26.540	25.530	26.070	17.161	2,832,980
2023-03-15	25.750	26.000	25.410	25.880	17.036	1,864,735
2023-03-14	26.210	26.400	25.310	25.590	16.845	1,833,306
2023-03-13	25.970	26.180	25.670	26.100	17.181	1,587,206
2023-03-10	26.430	26.980	25.870	26.040	17.142	2,548,969
2023-03-09	26.050	27.050	26.050	26.620	17.523	4,234,413
2023-03-08	25.500	26.400	25.340	26.350	17.346	4,657,887
2023-03-07	26.870	26.900	25.860	25.860	17.023	4,795,372
2023-03-06	27.440	27.440	26.600	26.830	17.662	2,773,680
2023-03-03	26.930	27.870	26.930	27.150	17.872	3,917,076
2023-03-02	27.280	27.350	26.900	26.930	17.728	2,769,847
2023-03-01	27.620	27.620	26.980	27.310	17.978	2,502,468
2023-02-28	27.400	27.950	27.000	27.520	18.116	2,131,766
2023-02-27	27.280	27.760	26.750	27.470	18.083	3,806,212
2023-02-24	27.690	27.690	27.140	27.280	17.958	2,079,261
2023-02-23	28.260	28.740	27.500	27.690	18.228	3,426,432
2023-02-22	28.390	28.680	27.950	28.070	18.478	6,121,991
2023-02-21	28.050	29.380	27.640	28.540	18.787	8,082,552
2023-02-20	27.400	28.190	27.130	28.050	18.465	7,679,521
2023-02-17	27.190	28.480	26.940	27.330	17.991	7,940,842
2023-02-16	28.050	28.210	26.970	27.150	17.872	9,077,896
2023-02-15	27.650	29.210	27.640	27.800	18.300	13,245,867
2023-02-14	27.280	28.360	27.050	27.650	18.202	13,129,374
2023-02-13	24.930	27.320	24.930	26.940	17.734	15,487,943
2023-02-10	24.550	25.330	24.370	24.920	16.404	5,249,907
2023-02-09	24.250	24.580	24.110	24.520	16.141	3,166,967
2023-02-08	24.000	24.680	23.840	24.410	16.069	3,838,757
2023-02-07	24.200	24.250	23.830	24.060	15.838	2,809,881
2023-02-06	24.150	24.420	23.650	24.300	15.996	4,527,876
2023-02-03	24.980	25.080	24.120	24.490	16.121	5,960,814

← NewerPage 15 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.