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
2026-01-16	12.030	12.050	11.940	11.970	11.488	3,111,209
2026-01-15	12.020	12.110	11.980	12.020	11.536	3,959,754
2026-01-14	12.000	12.140	11.880	12.020	11.536	5,852,669
2026-01-13	12.180	12.270	11.980	12.010	11.526	7,029,270
2026-01-12	12.030	12.180	11.970	12.180	11.689	6,545,036
2026-01-09	12.030	12.050	11.960	12.020	11.536	4,548,341
2026-01-08	11.900	12.120	11.880	12.060	11.574	5,920,528
2026-01-07	12.020	12.090	11.970	12.020	11.536	3,720,894
2026-01-06	11.950	12.050	11.900	12.050	11.565	4,407,369
2026-01-05	11.890	11.920	11.830	11.920	11.440	4,693,996
2025-12-31	11.850	11.890	11.750	11.890	11.411	3,675,544
2025-12-30	12.030	12.030	11.800	11.860	11.382	4,626,358
2025-12-29	12.110	12.120	11.920	11.970	11.488	4,275,700
2025-12-26	12.290	12.350	12.100	12.120	11.632	4,828,991
2025-12-25	12.350	12.390	12.240	12.280	11.785	4,674,492
2025-12-24	12.380	12.550	12.270	12.350	11.853	4,499,503
2025-12-23	12.800	12.920	12.410	12.490	11.987	8,330,333
2025-12-22	12.690	12.800	12.540	12.710	12.198	8,694,757
2025-12-19	12.290	12.760	12.230	12.690	12.179	10,252,008
2025-12-18	12.300	12.550	12.240	12.310	11.814	8,861,548
2025-12-17	12.190	12.600	11.910	12.360	11.862	12,466,549
2025-12-16	12.120	12.480	12.080	12.090	11.603	8,702,010
2025-12-15	11.640	12.500	11.600	12.170	11.680	10,299,151
2025-12-12	11.750	11.750	11.560	11.630	11.162	3,430,422
2025-12-11	12.130	12.140	11.700	11.720	11.248	6,976,760
2025-12-10	12.290	12.450	12.020	12.070	11.584	6,661,356
2025-12-09	11.990	12.560	11.960	12.270	11.776	9,405,876
2025-12-08	12.090	12.120	11.980	12.040	11.555	3,186,298
2025-12-05	12.100	12.110	11.860	12.090	11.603	3,205,196
2025-12-04	12.250	12.380	11.950	11.960	11.478	4,873,623
2025-12-03	12.400	12.420	12.180	12.340	11.843	4,847,810
2025-12-02	12.140	12.480	12.080	12.400	11.901	7,598,801
2025-12-01	12.050	12.330	12.030	12.210	11.718	5,258,746
2025-11-28	11.880	12.140	11.770	12.090	11.603	5,150,036
2025-11-27	12.000	12.050	11.850	11.880	11.401	3,817,580
2025-11-26	11.880	12.050	11.850	11.950	11.469	4,471,528
2025-11-25	11.860	12.000	11.810	11.910	11.430	3,611,492
2025-11-24	11.860	12.020	11.720	11.840	11.363	4,190,174
2025-11-21	12.300	12.410	11.850	11.860	11.382	5,993,935
2025-11-20	12.600	12.600	12.300	12.330	11.833	4,641,852
2025-11-19	12.730	12.790	12.510	12.580	12.073	4,627,276
2025-11-18	12.850	12.850	12.630	12.710	12.198	5,117,473
2025-11-17	12.870	12.950	12.760	12.850	12.332	4,936,411
2025-11-14	13.130	13.310	12.950	12.950	12.428	7,238,000
2025-11-13	13.170	13.230	12.950	13.190	12.659	8,422,484
2025-11-12	13.480	13.600	13.150	13.170	12.640	11,369,785
2025-11-11	13.490	13.830	13.160	13.320	12.783	24,484,870
2025-11-10	12.600	12.990	12.470	12.930	12.409	11,295,640
2025-11-07	12.490	12.630	12.430	12.570	12.064	4,479,662
2025-11-06	12.450	12.570	12.380	12.510	12.006	4,084,948
2025-11-05	12.340	12.680	12.300	12.500	11.997	6,440,131
2025-11-04	12.390	12.420	12.230	12.330	11.833	2,892,302
2025-11-03	12.260	12.420	12.260	12.420	11.920	3,821,045
2025-10-31	12.140	12.280	12.060	12.260	11.766	4,388,179
2025-10-30	12.180	12.240	12.060	12.060	11.574	3,989,820
2025-10-29	12.310	12.380	12.070	12.180	11.689	5,290,511
2025-10-28	12.400	12.450	12.280	12.390	11.891	3,192,579
2025-10-27	12.310	12.490	12.240	12.410	11.910	3,713,929
2025-10-24	12.410	12.430	12.280	12.300	11.805	3,015,092
2025-10-23	12.370	12.420	12.220	12.420	11.920	2,614,382

← NewerPage 4 of 5 · 243 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.