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
2022-08-02	22.640	22.670	21.480	21.580	14.206	3,244,868
2022-08-01	22.780	23.250	22.180	22.930	15.094	1,869,043
2022-07-29	23.510	23.600	22.750	22.820	15.022	3,780,550
2022-07-28	23.400	23.680	23.390	23.600	15.535	2,248,964
2022-07-27	23.910	23.910	23.340	23.350	15.371	3,986,187
2022-07-26	24.220	24.750	23.780	23.930	15.753	2,936,239
2022-07-25	24.520	24.810	24.200	24.220	15.944	1,963,499
2022-07-22	24.680	24.780	24.210	24.510	16.134	2,281,489
2022-07-21	25.080	25.230	24.660	24.680	16.246	2,578,202
2022-07-20	25.020	25.390	24.950	25.230	16.608	2,685,997
2022-07-19	24.510	25.100	24.510	25.010	16.464	2,525,487
2022-07-18	24.600	24.740	24.290	24.690	16.253	2,598,537
2022-07-15	24.830	25.440	24.160	24.610	16.200	4,084,333
2022-07-14	24.830	25.270	24.600	24.830	16.345	2,532,654
2022-07-13	24.930	25.280	24.790	25.080	16.510	3,229,718
2022-07-12	24.730	25.280	24.520	25.030	16.477	3,301,898
2022-07-11	24.950	25.090	24.540	24.780	16.312	2,727,578
2022-07-08	25.100	25.650	24.880	25.200	16.589	3,565,523
2022-07-07	25.800	25.850	24.500	25.020	16.470	5,664,280
2022-07-06	26.650	26.790	25.620	25.840	17.010	4,580,157
2022-07-05	27.060	27.160	26.230	26.560	17.484	4,971,216
2022-07-04	26.600	27.550	26.100	27.180	17.892	6,844,029
2022-07-01	27.600	27.600	26.790	27.040	17.800	7,760,828
2022-06-30	25.840	28.390	25.620	27.680	18.221	12,527,036
2022-06-29	26.200	26.870	25.830	25.900	17.050	8,874,933
2022-06-28	25.650	26.500	25.100	26.200	17.247	9,343,574
2022-06-27	25.100	27.000	25.100	25.830	17.003	12,896,962
2022-06-24	24.180	25.240	23.960	24.990	16.451	7,795,310
2022-06-23	24.100	24.290	23.600	24.150	15.898	3,680,894
2022-06-22	25.200	25.280	24.050	24.110	15.871	5,991,406
2022-06-21	24.200	25.500	24.000	25.150	16.556	9,748,208
2022-06-20	23.760	24.250	23.750	24.200	15.930	4,355,182
2022-06-17	24.170	24.310	23.500	23.920	15.746	4,440,815
2022-06-16	23.930	24.340	23.900	24.160	15.904	3,791,983
2022-06-15	23.890	24.350	23.830	23.930	15.753	4,398,053
2022-06-14	24.380	24.380	23.500	24.000	15.799	3,710,327
2022-06-13	23.700	24.550	23.700	24.390	16.056	3,938,794
2022-06-10	23.750	24.200	23.550	23.970	15.779	3,043,167
2022-06-09	24.690	24.780	23.650	23.930	15.753	4,994,759
2022-06-08	24.880	25.150	24.520	24.670	16.240	4,754,401
2022-06-07	25.300	25.450	24.850	25.060	16.497	5,465,161
2022-06-06	25.190	25.530	24.500	25.450	16.753	7,490,064
2022-06-02	25.800	26.010	25.260	25.600	16.852	11,499,610
2022-06-01	26.530	26.600	24.970	24.970	16.437	9,472,000
2022-05-31	24.800	25.980	24.240	25.720	16.931	9,190,383
2022-05-30	23.910	24.740	23.630	24.620	16.207	6,340,049
2022-05-27	23.750	24.260	23.310	23.900	15.733	4,775,811
2022-05-26	24.180	24.260	23.600	23.750	15.634	5,003,481
2022-05-25	25.170	25.170	23.810	24.510	16.134	7,882,396
2022-05-24	24.710	26.590	24.110	25.170	16.569	6,431,597
2022-05-23	34.550	36.000	34.120	35.010	16.166	8,652,562
2022-05-20	33.880	35.290	33.840	34.550	15.953	10,140,921
2022-05-19	33.130	34.380	32.750	33.840	15.625	10,963,780
2022-05-18	31.200	34.430	31.000	34.430	15.898	13,218,920
2022-05-17	31.380	31.860	30.610	31.300	14.453	3,764,193
2022-05-16	31.000	32.000	31.000	31.470	14.531	3,212,482
2022-05-13	31.390	31.750	30.530	31.370	14.485	4,181,559
2022-05-12	31.520	32.330	31.020	31.320	14.462	4,801,094
2022-05-11	31.800	32.570	31.500	31.820	14.693	7,331,533
2022-05-10	30.300	31.880	29.900	31.800	14.683	5,484,096

← NewerPage 18 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.