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
2023-02-02	24.150	25.390	23.860	25.270	16.635	11,818,987
2023-02-01	23.900	24.240	23.600	24.150	15.898	5,745,126
2023-01-31	24.270	24.840	23.600	23.980	15.786	9,706,899
2023-01-30	22.110	24.150	21.910	24.150	15.898	12,526,952
2023-01-20	21.810	22.030	21.810	21.950	14.449	1,883,672
2023-01-19	22.130	22.390	21.760	21.810	14.357	3,831,142
2023-01-18	22.080	23.000	22.060	22.350	14.713	3,710,530
2023-01-17	22.890	22.950	22.010	22.110	14.555	3,379,218
2023-01-16	22.890	23.400	22.660	22.730	14.963	5,106,041
2023-01-13	21.800	23.000	21.620	22.890	15.068	7,994,106
2023-01-12	21.880	22.230	21.680	21.680	14.272	2,570,146
2023-01-11	22.240	22.500	21.790	21.950	14.449	3,040,596
2023-01-10	22.700	22.700	22.220	22.250	14.647	3,024,819
2023-01-09	22.500	23.140	22.120	22.750	14.976	5,417,890
2023-01-06	22.390	22.500	22.010	22.350	14.713	6,054,288
2023-01-05	22.960	23.200	22.360	22.590	14.871	5,388,173
2023-01-04	22.830	23.180	22.540	22.960	15.114	3,436,985
2023-01-03	23.370	23.680	22.650	22.940	15.101	5,504,696
2022-12-30	23.900	23.900	22.640	23.430	15.424	5,745,611
2022-12-29	23.790	24.000	23.210	23.410	15.410	5,748,420
2022-12-28	24.490	25.330	24.060	24.110	15.871	8,714,687
2022-12-27	23.980	25.000	23.320	24.910	16.398	9,695,062
2022-12-26	23.260	23.870	22.890	23.750	15.634	5,747,383
2022-12-23	23.460	23.890	23.030	23.300	15.338	5,894,413
2022-12-22	23.170	24.270	22.980	23.700	15.601	10,742,695
2022-12-21	22.140	23.290	22.140	23.090	15.200	9,264,011
2022-12-20	23.000	23.000	21.920	22.040	14.509	7,303,747
2022-12-19	24.070	24.140	23.000	23.110	15.213	8,538,214
2022-12-16	24.150	24.720	23.680	24.100	15.865	9,112,931
2022-12-15	25.890	25.890	24.050	24.550	16.161	13,307,914
2022-12-14	24.350	27.240	24.100	26.000	17.115	15,587,816
2022-12-13	23.390	25.000	22.910	24.990	16.451	13,704,850
2022-12-12	22.810	24.000	22.730	23.390	15.397	11,372,225
2022-12-09	22.610	23.380	22.020	22.840	15.035	8,131,520
2022-12-08	22.820	23.080	22.400	22.840	15.035	6,786,253
2022-12-07	21.890	23.080	21.760	23.080	15.193	11,405,772
2022-12-06	21.760	22.800	21.590	22.120	14.561	7,957,686
2022-12-05	22.330	22.500	21.790	21.940	14.443	8,864,830
2022-12-02	21.710	22.680	21.710	22.190	14.607	12,692,400
2022-12-01	20.890	22.440	20.890	21.650	14.252	14,309,105
2022-11-30	20.710	20.840	20.200	20.400	13.429	3,787,622
2022-11-29	20.210	21.060	19.850	20.890	13.752	6,676,939
2022-11-28	19.920	20.300	19.250	20.240	13.324	5,263,882
2022-11-25	20.200	20.380	19.850	20.250	13.330	4,023,793
2022-11-24	20.370	20.950	20.250	20.260	13.337	5,295,914
2022-11-23	20.760	20.760	19.770	20.200	13.297	5,964,519
2022-11-22	21.110	21.450	20.430	20.580	13.548	9,646,960
2022-11-21	20.570	21.980	20.500	21.220	13.969	16,228,808
2022-11-18	19.520	21.260	19.520	21.260	13.995	8,722,701
2022-11-17	19.030	19.520	18.880	19.330	12.725	5,235,345
2022-11-16	18.600	19.250	18.590	19.130	12.593	5,409,199
2022-11-15	18.480	18.650	18.340	18.580	12.231	3,729,627
2022-11-14	18.400	18.650	18.350	18.470	12.159	2,045,030
2022-11-11	18.880	18.890	18.440	18.490	12.172	2,705,589
2022-11-10	18.510	18.600	18.350	18.510	12.185	2,051,909
2022-11-09	18.550	18.780	18.470	18.510	12.185	1,251,260
2022-11-08	18.680	18.850	18.420	18.610	12.251	1,775,493
2022-11-07	18.700	18.770	18.490	18.700	12.310	2,367,196
2022-11-04	18.220	18.930	18.150	18.710	12.316	3,497,514
2022-11-03	18.000	18.360	17.890	18.270	12.027	2,160,194

← NewerPage 16 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.