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
2025-10-22	12.390	12.550	12.320	12.360	11.862	2,633,719
2025-10-21	12.320	12.460	12.250	12.440	11.939	2,625,891
2025-10-20	12.370	12.430	12.150	12.320	11.824	3,188,614
2025-10-17	12.500	12.520	12.270	12.290	11.795	3,644,920
2025-10-16	12.800	12.930	12.650	12.700	11.958	4,248,500
2025-10-15	12.800	12.980	12.690	12.900	12.146	4,940,748
2025-10-14	12.790	12.900	12.610	12.820	12.071	5,437,184
2025-10-13	12.500	12.820	12.450	12.730	11.986	4,361,911
2025-10-10	12.480	12.980	12.480	12.880	12.128	8,039,695
2025-10-09	12.650	12.690	12.440	12.540	11.807	5,453,041
2025-09-30	12.370	13.070	12.300	12.760	12.015	8,970,191
2025-09-29	12.400	12.400	12.020	12.360	11.638	4,724,177
2025-09-26	12.360	12.560	12.360	12.400	11.676	4,433,550
2025-09-25	12.450	12.560	12.340	12.370	11.647	4,790,357
2025-09-24	12.430	12.510	12.300	12.490	11.760	5,537,767
2025-09-23	12.890	12.900	12.300	12.450	11.723	8,648,838
2025-09-22	13.200	13.260	12.870	12.890	12.137	6,625,461
2025-09-19	13.160	13.280	12.940	13.270	12.495	6,997,769
2025-09-18	13.480	13.480	13.100	13.200	12.429	8,150,190
2025-09-17	13.710	13.710	13.380	13.410	12.627	7,901,534
2025-09-16	13.550	13.760	13.530	13.700	12.900	6,307,353
2025-09-15	13.700	13.780	13.580	13.590	12.796	7,390,882
2025-09-12	13.980	14.070	13.750	13.760	12.956	10,336,750
2025-09-11	13.930	14.040	13.690	13.930	13.116	11,666,658
2025-09-10	13.770	14.160	13.710	14.060	13.239	15,834,476
2025-09-09	13.500	14.000	13.460	13.910	13.097	16,598,868
2025-09-08	13.550	13.730	13.420	13.500	12.711	9,387,373
2025-09-05	13.680	13.680	13.210	13.590	12.796	12,047,800
2025-09-04	13.160	13.900	13.160	13.690	12.890	16,347,724
2025-09-03	13.820	14.150	13.210	13.240	12.467	12,174,854
2025-09-02	14.300	14.300	13.700	13.780	12.975	13,534,910
2025-09-01	14.020	14.510	13.630	14.300	13.465	16,258,143
2025-08-29	14.390	14.820	14.100	14.130	13.305	23,323,009
2025-08-28	14.030	14.690	13.980	14.600	13.747	36,969,300
2025-08-27	13.600	14.300	13.490	14.180	13.352	32,254,840
2025-08-26	13.810	13.920	13.650	13.730	12.928	13,029,650
2025-08-25	13.610	14.020	13.450	13.810	13.003	23,882,239
2025-08-22	13.680	13.720	13.460	13.500	12.711	13,892,836
2025-08-21	13.800	13.980	13.550	13.600	12.806	26,550,378
2025-08-20	14.100	15.250	13.800	13.980	13.163	47,047,511
2025-08-19	12.830	14.050	12.770	14.050	13.229	30,945,403
2025-08-18	12.710	12.810	12.670	12.770	12.024	6,817,944
2025-08-15	12.600	12.710	12.540	12.710	11.968	4,894,319
2025-08-14	12.830	12.830	12.650	12.650	11.911	6,267,107
2025-08-13	12.870	12.900	12.750	12.830	12.081	5,306,662
2025-08-12	12.860	12.920	12.800	12.820	12.071	4,437,140
2025-08-11	12.770	12.920	12.760	12.890	12.137	4,778,491
2025-08-08	12.910	12.960	12.750	12.810	12.062	6,015,375
2025-08-07	12.800	13.040	12.750	12.970	12.212	9,752,102
2025-08-06	12.860	12.860	12.730	12.780	12.033	4,594,170
2025-08-05	12.780	12.840	12.740	12.830	12.081	4,306,309
2025-08-04	12.830	12.840	12.640	12.800	12.052	4,626,581
2025-08-01	12.860	12.950	12.810	12.850	12.099	5,583,964
2025-07-31	13.100	13.160	12.820	12.960	12.203	11,080,447
2025-07-30	12.860	13.190	12.840	13.110	12.344	12,737,275
2025-07-29	13.230	13.340	12.860	12.970	12.212	13,129,188
2025-07-28	12.820	12.890	12.700	12.780	12.033	5,337,570
2025-07-25	13.000	13.080	12.790	12.830	12.081	9,049,660
2025-07-24	12.880	13.080	12.820	13.000	12.241	13,637,161
2025-07-23	12.850	12.920	12.670	12.860	12.109	9,867,024

← NewerPage 5 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.