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
2026-07-20	8.710	9.060	8.710	8.860	8.734	3,747,297
2026-07-17	9.060	9.270	8.800	8.900	8.773	3,967,509
2026-07-16	8.830	9.150	8.830	9.100	8.971	3,572,032
2026-07-15	8.660	8.950	8.610	8.900	8.773	3,393,674
2026-07-14	8.510	8.670	8.420	8.660	8.537	2,442,796
2026-07-13	8.550	8.580	8.420	8.510	8.389	2,491,828
2026-07-10	8.450	8.630	8.240	8.540	8.419	2,954,968
2026-07-09	8.580	8.620	8.300	8.370	8.251	2,536,048
2026-07-08	8.550	8.610	8.370	8.580	8.458	2,342,765
2026-07-07	8.760	8.780	8.450	8.490	8.369	2,893,919
2026-07-06	8.690	8.870	8.650	8.780	8.655	3,288,170
2026-07-03	8.510	8.740	8.450	8.700	8.576	3,705,695
2026-07-02	8.400	8.620	8.380	8.480	8.359	3,404,336
2026-07-01	8.180	8.570	8.160	8.420	8.300	4,670,600
2026-06-30	8.440	8.460	8.110	8.200	8.083	3,451,152
2026-06-29	8.280	8.490	8.030	8.440	8.320	4,300,747
2026-06-26	8.610	8.620	8.310	8.330	8.212	3,253,062
2026-06-25	8.650	8.750	8.520	8.610	8.488	2,565,020
2026-06-24	8.880	8.950	8.660	8.690	8.566	2,819,498
2026-06-23	8.730	9.020	8.660	8.890	8.764	3,664,564
2026-06-22	8.580	8.730	8.440	8.700	8.576	3,587,761
2026-06-18	8.860	8.940	8.700	8.820	8.465	2,539,957
2026-06-17	9.010	9.020	8.840	8.870	8.513	3,002,088
2026-06-16	9.150	9.160	8.950	9.050	8.685	4,003,130
2026-06-15	9.350	9.480	9.110	9.140	8.772	4,094,848
2026-06-12	9.090	9.340	9.040	9.280	8.906	3,726,912
2026-06-11	9.100	9.180	8.910	9.030	8.666	2,980,168
2026-06-10	9.190	9.280	9.070	9.180	8.810	2,533,161
2026-06-09	9.210	9.350	9.120	9.250	8.877	2,113,345
2026-06-08	9.360	9.500	9.160	9.270	8.897	2,720,848
2026-06-05	9.420	9.590	9.340	9.480	9.098	2,559,668
2026-06-04	9.670	9.750	9.370	9.420	9.041	3,251,885
2026-06-03	9.880	9.880	9.580	9.680	9.290	3,518,550
2026-06-02	10.100	10.110	9.830	9.850	9.453	3,995,400
2026-06-01	9.810	10.200	9.720	10.140	9.732	4,819,092
2026-05-29	9.600	10.080	9.600	9.930	9.530	5,177,673
2026-05-28	9.980	9.980	9.570	9.720	9.328	4,798,827
2026-05-27	9.770	10.160	9.470	10.080	9.674	7,200,754
2026-05-26	9.940	9.940	9.690	9.780	9.386	2,796,568
2026-05-25	9.970	10.060	9.860	9.950	9.549	2,134,633
2026-05-22	9.900	10.040	9.880	9.990	9.588	2,479,098
2026-05-21	10.230	10.320	9.950	9.990	9.588	3,071,591
2026-05-20	10.300	10.350	10.180	10.210	9.799	2,127,310
2026-05-19	10.250	10.390	10.210	10.300	9.885	2,383,809
2026-05-18	10.250	10.300	10.130	10.250	9.837	3,364,519
2026-05-15	10.500	10.500	10.260	10.320	9.904	3,508,806
2026-05-14	10.550	10.630	10.400	10.490	10.067	3,362,214
2026-05-13	10.630	10.630	10.430	10.500	10.077	3,685,672
2026-05-12	10.860	10.860	10.560	10.580	10.154	4,036,426
2026-05-11	10.810	10.830	10.680	10.800	10.365	2,805,984
2026-05-08	10.690	10.800	10.650	10.790	10.355	2,713,335
2026-05-07	10.830	10.890	10.700	10.730	10.298	3,456,448
2026-05-06	10.880	10.910	10.790	10.850	10.413	2,819,668
2026-04-30	10.830	10.990	10.820	10.840	10.403	2,785,064
2026-04-29	10.510	10.930	10.510	10.840	10.403	5,424,052
2026-04-28	10.970	11.050	10.550	10.630	10.202	7,513,204
2026-04-27	11.020	11.120	10.840	11.090	10.643	3,569,950
2026-04-24	10.960	11.070	10.890	11.010	10.567	2,672,240
2026-04-23	11.010	11.130	10.900	11.010	10.567	3,281,841
2026-04-22	11.050	11.050	10.980	10.990	10.547	2,025,806

← NewerPage 2 of 21 · 1,216 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.