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
2026-04-21	10.980	11.170	10.980	11.090	10.643	2,715,162
2026-04-20	11.030	11.060	10.910	11.040	10.595	2,308,971
2026-04-17	11.040	11.110	10.940	11.010	10.567	2,654,742
2026-04-16	10.930	11.130	10.860	11.110	10.662	4,010,682
2026-04-15	10.900	10.970	10.830	10.940	10.499	2,261,260
2026-04-14	10.920	10.950	10.800	10.890	10.451	2,245,079
2026-04-13	10.910	10.950	10.840	10.890	10.451	1,772,660
2026-04-10	10.900	11.050	10.850	10.940	10.499	2,438,194
2026-04-09	10.950	11.000	10.780	10.850	10.413	2,418,934
2026-04-08	10.890	11.030	10.850	11.020	10.576	3,321,118
2026-04-07	10.630	10.760	10.530	10.760	10.327	1,967,512
2026-04-03	10.810	10.850	10.580	10.610	10.183	2,272,618
2026-04-02	10.920	10.980	10.770	10.830	10.394	1,752,442
2026-04-01	10.950	10.990	10.840	10.920	10.480	2,278,090
2026-03-31	10.910	11.090	10.820	10.840	10.403	3,133,674
2026-03-30	10.870	10.970	10.800	10.940	10.499	2,507,984
2026-03-27	10.600	10.940	10.580	10.940	10.499	4,064,399
2026-03-26	10.760	10.860	10.640	10.680	10.250	2,530,900
2026-03-25	10.650	10.770	10.600	10.750	10.317	2,794,549
2026-03-24	10.400	10.590	10.310	10.590	10.163	3,959,822
2026-03-23	10.650	10.690	10.250	10.280	9.866	6,181,923
2026-03-20	11.150	11.220	10.790	10.800	10.365	4,785,656
2026-03-19	11.200	11.330	11.110	11.150	10.701	4,051,426
2026-03-18	11.350	11.410	11.230	11.390	10.931	3,132,792
2026-03-17	11.470	11.610	11.380	11.390	10.931	4,689,278
2026-03-16	11.450	11.500	11.360	11.470	11.008	3,633,914
2026-03-13	11.440	11.550	11.400	11.440	10.979	3,684,460
2026-03-12	11.520	11.540	11.410	11.440	10.979	3,693,130
2026-03-11	11.540	11.560	11.450	11.510	11.046	2,942,922
2026-03-10	11.450	11.560	11.450	11.540	11.075	3,698,116
2026-03-09	11.400	11.500	11.320	11.410	10.950	4,864,758
2026-03-06	11.230	11.530	11.210	11.520	11.056	5,357,458
2026-03-05	11.310	11.430	11.230	11.260	10.806	5,175,444
2026-03-04	11.280	11.370	11.150	11.260	10.806	5,938,076
2026-03-03	11.580	11.730	11.350	11.380	10.922	8,062,048
2026-03-02	11.900	11.910	11.600	11.630	11.162	9,458,798
2026-02-27	11.890	11.990	11.880	11.980	11.497	4,716,473
2026-02-26	12.000	12.020	11.880	11.910	11.430	6,414,442
2026-02-25	11.920	12.040	11.880	12.000	11.517	8,451,596
2026-02-24	11.900	11.930	11.840	11.920	11.440	7,866,643
2026-02-13	12.180	12.210	11.800	11.840	11.363	12,444,106
2026-02-12	12.480	12.480	12.100	12.130	11.641	11,351,360
2026-02-11	12.600	12.620	12.400	12.450	11.949	8,217,097
2026-02-10	12.840	12.840	12.550	12.600	12.092	9,742,625
2026-02-09	12.810	12.960	12.670	12.890	12.371	9,601,788
2026-02-06	12.890	13.150	12.700	12.780	12.265	10,497,330
2026-02-05	12.960	13.290	12.950	13.020	12.496	12,238,154
2026-02-04	13.180	13.240	12.850	13.090	12.563	17,036,509
2026-02-03	14.180	14.440	13.040	13.170	12.640	32,885,334
2026-02-02	14.550	14.950	14.040	14.040	13.474	32,200,804
2026-01-30	13.640	14.780	13.640	14.590	14.002	39,107,933
2026-01-29	13.500	13.880	13.110	13.620	13.071	26,983,503
2026-01-28	12.770	13.950	12.700	13.560	13.014	38,859,772
2026-01-27	12.910	13.110	12.660	12.810	12.294	18,160,943
2026-01-26	12.550	13.000	12.450	12.920	12.400	11,925,694
2026-01-23	12.390	12.630	12.280	12.580	12.073	7,848,635
2026-01-22	12.020	12.420	12.010	12.380	11.881	7,460,539
2026-01-21	12.190	12.200	11.990	12.040	11.555	4,128,413
2026-01-20	12.210	12.240	12.130	12.180	11.689	5,673,558
2026-01-19	12.010	12.220	11.980	12.200	11.709	6,471,543

← NewerPage 3 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.