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
2022-02-07	39.720	39.730	37.280	38.200	17.639	4,502,474
2022-01-28	37.970	39.500	37.250	39.120	18.063	4,602,780
2022-01-27	38.480	39.200	37.500	37.510	17.320	4,054,876
2022-01-26	38.610	39.270	37.300	38.050	17.569	4,515,227
2022-01-25	40.880	41.000	38.450	38.800	17.916	5,044,894
2022-01-24	41.900	41.900	40.560	40.880	18.876	3,844,684
2022-01-21	41.000	42.100	40.530	42.040	19.412	4,188,318
2022-01-20	41.820	42.100	40.780	41.200	19.024	4,963,369
2022-01-19	43.600	43.790	41.350	41.780	19.292	5,874,537
2022-01-18	44.790	44.790	42.300	43.340	20.012	7,391,438
2022-01-17	45.950	46.000	43.860	44.810	20.691	5,221,248
2022-01-14	48.480	48.480	46.010	46.060	21.268	5,847,922
2022-01-13	46.570	50.000	45.810	48.410	22.353	8,647,744
2022-01-12	45.990	46.870	45.170	46.580	21.508	3,374,502
2022-01-11	47.490	48.300	45.600	45.720	21.111	3,657,621
2022-01-10	47.000	48.200	45.150	47.230	21.808	4,004,971
2022-01-07	48.510	49.180	46.010	47.420	21.896	4,825,457
2022-01-06	47.480	48.910	47.020	48.500	22.394	4,268,633
2022-01-05	48.350	50.800	47.860	48.050	22.187	7,486,082
2022-01-04	49.490	49.680	48.100	48.180	22.247	4,859,816
2021-12-31	49.630	50.930	49.100	49.700	22.949	4,784,598
2021-12-30	47.870	50.120	47.150	49.900	23.041	7,665,437
2021-12-29	49.000	50.330	47.120	47.880	22.108	6,769,244
2021-12-28	50.280	50.400	48.610	49.210	22.722	5,815,362
2021-12-27	51.890	51.960	49.500	50.300	23.226	7,203,057
2021-12-24	51.400	52.930	49.700	52.050	24.034	11,096,867
2021-12-23	48.920	53.000	48.920	51.160	23.623	14,816,427
2021-12-22	47.290	50.870	45.880	50.020	23.096	17,485,102
2021-12-21	47.980	51.800	47.510	47.940	22.136	21,083,760
2021-12-20	47.980	47.980	47.980	47.980	22.154	12,358,351
2021-12-17	46.270	46.540	43.430	43.620	20.141	11,651,430
2021-12-16	45.900	49.000	45.620	46.910	21.660	14,555,065
2021-12-15	44.080	46.000	43.900	44.610	20.598	10,221,340
2021-12-14	42.800	45.200	42.730	43.920	20.280	10,331,948
2021-12-13	42.390	43.610	42.040	43.070	19.887	7,532,861
2021-12-10	41.920	42.950	41.640	42.510	19.629	5,747,936
2021-12-09	42.300	43.450	41.880	42.380	19.569	8,571,987
2021-12-08	40.210	42.200	39.870	42.200	19.485	8,758,784
2021-12-07	40.050	40.400	39.500	40.250	18.585	3,407,032
2021-12-06	40.520	40.560	39.950	39.980	18.460	2,925,864
2021-12-03	40.070	40.750	40.070	40.520	18.710	2,746,161
2021-12-02	41.000	41.300	40.440	40.480	18.691	3,640,318
2021-12-01	40.600	40.870	40.200	40.520	18.710	2,670,704
2021-11-30	40.850	41.480	40.410	40.550	18.724	3,829,906
2021-11-29	40.180	40.910	39.750	40.640	18.765	2,904,792
2021-11-26	41.380	41.400	40.650	40.670	18.779	3,965,525
2021-11-25	41.710	42.180	41.000	41.360	19.098	4,164,596
2021-11-24	41.430	42.470	41.140	41.830	19.315	5,286,038
2021-11-23	41.950	42.360	41.280	41.440	19.135	4,265,519
2021-11-22	40.880	42.250	40.880	41.950	19.370	5,485,185
2021-11-19	41.860	42.690	40.600	41.220	19.033	8,210,882
2021-11-18	42.910	42.930	41.810	42.020	19.402	4,957,838
2021-11-17	43.910	44.100	42.200	42.990	19.850	5,492,008
2021-11-16	43.330	45.060	43.330	43.660	20.160	7,983,903
2021-11-15	41.500	44.190	41.310	43.180	19.938	7,200,243
2021-11-12	44.500	45.480	41.120	42.200	19.485	11,683,289
2021-11-11	44.480	45.190	44.120	44.630	20.608	4,746,960
2021-11-10	45.130	45.600	44.360	44.980	20.769	5,120,096
2021-11-09	45.300	46.500	44.990	45.690	21.097	5,935,107
2021-11-08	45.700	46.320	44.590	45.860	21.175	7,957,766

← NewerPage 20 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.