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
2022-11-02	17.500	18.350	17.480	18.180	11.968	4,371,390
2022-11-01	16.890	17.870	16.670	17.790	11.711	4,384,810
2022-10-31	16.300	16.610	16.160	16.520	10.875	1,762,677
2022-10-28	16.890	16.960	16.280	16.330	10.750	2,724,078
2022-10-27	17.310	17.440	17.110	17.130	11.276	1,501,217
2022-10-26	17.160	17.600	17.010	17.290	11.382	1,943,350
2022-10-25	17.130	17.290	16.730	17.170	11.303	1,597,250
2022-10-24	17.900	17.990	17.110	17.130	11.276	2,125,827
2022-10-21	18.290	18.360	17.800	17.870	11.764	1,507,922
2022-10-20	18.200	18.520	18.120	18.180	11.968	1,568,093
2022-10-19	18.600	18.680	18.220	18.270	12.027	1,654,286
2022-10-18	18.790	18.960	18.630	18.680	12.297	1,609,504
2022-10-17	18.890	19.090	18.700	18.790	12.369	1,731,580
2022-10-14	18.250	18.990	18.240	18.820	12.389	2,545,895
2022-10-13	18.170	18.580	18.010	18.260	12.020	1,923,144
2022-10-12	18.110	18.190	17.380	18.170	11.961	2,397,179
2022-10-11	17.970	18.140	17.580	18.120	11.928	1,873,563
2022-10-10	19.520	19.520	18.000	18.010	11.856	3,723,675
2022-09-30	19.700	20.300	19.440	19.600	12.902	2,060,406
2022-09-29	20.730	20.970	19.500	19.720	12.981	3,612,116
2022-09-28	20.950	21.270	20.500	20.510	13.501	3,530,610
2022-09-27	20.020	21.080	19.800	21.030	13.844	4,469,718
2022-09-26	19.930	20.330	19.590	19.980	13.152	1,198,078
2022-09-23	20.500	20.570	19.920	20.200	13.297	1,433,846
2022-09-22	20.700	20.760	20.180	20.500	13.495	1,937,790
2022-09-21	20.830	21.000	20.600	20.780	13.679	1,811,046
2022-09-20	20.450	21.250	20.450	20.960	13.798	2,939,116
2022-09-19	20.100	20.560	19.430	20.450	13.462	2,315,814
2022-09-16	20.720	20.880	20.080	20.100	13.231	1,925,108
2022-09-15	20.690	21.000	20.360	20.700	13.626	2,492,500
2022-09-14	20.470	20.800	20.000	20.560	13.534	1,382,243
2022-09-13	20.590	20.980	20.590	20.900	13.758	2,332,465
2022-09-09	20.490	20.650	20.200	20.560	13.534	1,438,320
2022-09-08	20.630	20.750	20.450	20.490	13.488	1,799,501
2022-09-07	21.100	21.100	20.420	20.630	13.580	3,795,448
2022-09-06	21.070	21.240	20.800	21.190	13.949	2,066,175
2022-09-05	22.000	22.000	20.740	21.100	13.890	4,528,296
2022-09-02	22.600	22.640	21.920	22.050	14.515	3,316,508
2022-09-01	22.520	22.790	22.300	22.770	14.989	4,348,093
2022-08-31	22.100	22.800	21.850	22.690	14.936	4,494,670
2022-08-30	22.160	22.690	22.100	22.260	14.653	2,592,262
2022-08-29	21.600	22.180	21.520	22.150	14.581	2,369,942
2022-08-26	21.240	22.300	21.240	21.860	14.390	2,551,019
2022-08-25	22.100	22.130	21.150	21.540	14.179	2,700,972
2022-08-24	22.110	22.440	21.910	22.170	14.594	2,466,019
2022-08-23	22.100	22.120	21.900	22.030	14.502	1,064,342
2022-08-22	22.010	22.370	21.670	22.140	14.574	1,228,362
2022-08-19	22.230	22.470	22.060	22.060	14.522	1,683,630
2022-08-18	22.600	22.780	22.000	22.260	14.653	2,359,103
2022-08-17	23.010	23.040	22.570	22.800	15.009	2,044,342
2022-08-16	23.000	23.240	22.840	22.920	15.088	2,043,221
2022-08-15	23.030	23.500	22.700	23.090	15.200	2,912,586
2022-08-12	22.030	23.670	22.010	23.210	15.279	4,734,350
2022-08-11	22.290	22.320	22.000	22.320	14.693	2,601,024
2022-08-10	21.940	22.550	21.440	22.290	14.673	3,135,999
2022-08-09	22.180	22.180	21.740	21.900	14.416	1,762,196
2022-08-08	22.450	22.450	22.000	22.130	14.568	1,656,404
2022-08-05	22.220	22.530	22.070	22.440	14.772	1,965,388
2022-08-04	21.670	22.200	21.580	22.200	14.614	2,064,839
2022-08-03	21.280	21.970	21.280	21.510	14.160	1,967,596

← NewerPage 17 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.