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
2022-05-09	30.350	31.000	29.810	30.950	14.291	4,604,450
2022-05-06	30.950	31.400	30.310	30.390	14.032	5,041,900
2022-05-05	31.400	32.990	31.270	31.910	14.734	7,334,587
2022-04-29	29.120	31.600	29.040	31.270	14.439	7,608,597
2022-04-28	31.320	32.660	30.100	30.740	14.194	6,664,137
2022-04-27	31.260	32.220	30.300	32.090	14.817	8,126,327
2022-04-26	29.570	32.990	28.800	31.590	14.586	9,074,698
2022-04-25	31.990	32.000	30.110	30.110	13.903	8,559,430
2022-04-22	35.260	35.840	33.400	33.450	15.445	9,580,057
2022-04-21	35.840	37.170	34.880	35.980	16.613	11,842,421
2022-04-20	34.100	37.200	33.450	37.200	17.177	13,948,447
2022-04-19	34.710	35.290	33.820	34.070	15.732	7,645,379
2022-04-18	34.500	36.080	34.000	34.570	15.962	8,477,330
2022-04-15	35.440	35.460	34.300	35.020	16.170	9,123,714
2022-04-14	32.700	36.120	31.960	35.430	16.359	14,952,228
2022-04-13	31.300	33.990	31.160	32.950	15.214	13,880,044
2022-04-12	27.760	31.000	27.730	31.000	14.314	6,701,440
2022-04-11	30.000	30.010	28.000	28.180	13.012	4,935,395
2022-04-08	31.960	32.150	30.150	30.350	14.014	5,429,542
2022-04-07	30.770	33.330	30.670	31.590	14.586	7,412,263
2022-04-06	30.500	31.480	30.320	30.790	14.217	2,393,755
2022-04-01	30.500	30.960	30.000	30.660	14.157	1,849,327
2022-03-31	31.520	31.810	30.630	30.660	14.157	2,475,680
2022-03-30	31.390	31.960	31.000	31.720	14.646	1,897,681
2022-03-29	31.800	32.150	30.810	31.040	14.332	1,737,706
2022-03-28	31.920	32.270	31.260	31.670	14.623	2,002,817
2022-03-25	32.420	33.240	31.950	32.010	14.780	1,725,703
2022-03-24	33.100	33.100	32.190	32.420	14.970	1,652,960
2022-03-23	33.150	33.290	32.640	32.930	15.205	1,854,434
2022-03-22	33.090	33.380	32.650	33.070	15.270	2,213,520
2022-03-21	32.930	33.700	32.800	33.320	15.385	2,830,988
2022-03-18	32.860	32.990	32.470	32.720	15.108	2,043,641
2022-03-17	31.720	33.490	31.690	32.670	15.085	4,120,900
2022-03-16	31.400	31.530	29.820	31.410	14.503	3,397,537
2022-03-15	32.060	32.070	30.600	30.730	14.189	2,874,218
2022-03-14	33.200	33.200	32.200	32.270	14.900	1,968,202
2022-03-11	32.670	33.540	32.110	33.340	15.394	2,687,302
2022-03-10	33.370	33.990	32.680	33.200	15.330	2,664,698
2022-03-09	33.280	33.650	31.080	32.460	14.988	3,894,683
2022-03-08	34.740	35.080	33.010	33.230	15.344	3,698,866
2022-03-07	35.950	35.950	34.160	34.430	15.898	4,719,806
2022-03-04	35.700	36.400	35.600	35.950	16.600	1,874,126
2022-03-03	37.000	37.080	36.030	36.070	16.655	2,893,392
2022-03-02	36.850	37.290	36.380	36.780	16.983	3,032,010
2022-03-01	36.580	37.440	36.400	37.080	17.121	4,208,240
2022-02-28	36.320	36.570	35.200	36.400	16.807	2,964,121
2022-02-25	35.960	36.740	35.960	36.300	16.761	3,189,768
2022-02-24	37.390	37.750	35.440	35.950	16.600	5,220,902
2022-02-23	37.220	37.750	36.690	37.660	17.389	3,000,886
2022-02-22	38.600	38.630	37.000	37.210	17.181	5,333,959
2022-02-21	38.580	39.450	38.100	38.620	17.832	3,205,602
2022-02-18	38.560	39.200	38.280	38.580	17.814	2,797,946
2022-02-17	40.080	40.250	39.170	39.200	18.100	2,740,255
2022-02-16	39.810	40.200	39.050	39.970	18.456	2,390,766
2022-02-15	39.860	40.240	39.310	39.720	18.340	1,860,161
2022-02-14	39.290	40.300	38.700	39.980	18.460	2,181,006
2022-02-11	39.900	40.550	39.000	39.320	18.156	2,076,567
2022-02-10	41.400	41.400	39.820	40.090	18.511	3,314,642
2022-02-09	38.910	41.600	38.550	40.940	18.904	5,515,733
2022-02-08	38.350	39.100	37.990	38.950	17.985	2,983,691

← NewerPage 19 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.