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
2025-07-22	12.710	12.820	12.590	12.820	12.071	6,770,859
2025-07-21	12.680	12.720	12.630	12.710	11.968	4,808,197
2025-07-18	12.680	12.730	12.570	12.650	11.911	4,633,364
2025-07-17	12.600	12.850	12.580	12.720	11.977	8,112,014
2025-07-16	12.400	12.620	12.370	12.590	11.855	5,447,600
2025-07-15	12.700	12.730	12.330	12.420	11.694	8,819,470
2025-07-14	12.710	12.760	12.600	12.700	11.958	5,357,953
2025-07-11	12.800	12.900	12.690	12.710	11.968	8,135,598
2025-07-10	12.870	12.920	12.680	12.800	12.052	7,452,556
2025-07-09	12.820	12.990	12.780	12.920	12.165	7,640,494
2025-07-08	12.710	12.840	12.710	12.810	12.062	5,110,964
2025-07-07	12.660	12.870	12.660	12.740	11.996	4,764,440
2025-07-04	12.910	12.920	12.650	12.710	11.968	7,942,094
2025-07-03	12.860	13.100	12.810	12.910	12.156	9,583,222
2025-07-02	12.890	12.970	12.780	12.870	12.118	6,177,368
2025-07-01	12.800	12.970	12.770	12.930	12.175	8,744,595
2025-06-30	12.720	12.820	12.620	12.800	12.052	5,719,423
2025-06-27	12.750	12.890	12.580	12.730	11.986	8,748,932
2025-06-26	12.750	12.960	12.690	12.790	12.043	8,038,858
2025-06-25	12.950	13.000	12.670	12.840	12.090	8,361,891
2025-06-24	12.530	12.810	12.510	12.780	12.033	8,923,852
2025-06-23	12.440	12.550	12.300	12.540	11.807	6,268,512
2025-06-20	12.750	12.760	12.390	12.400	11.676	5,948,772
2025-06-19	12.870	12.870	12.560	12.620	11.883	6,310,262
2025-06-18	13.010	13.190	12.700	12.890	12.137	11,215,939
2025-06-17	13.450	13.540	13.130	13.200	12.429	9,251,194
2025-06-16	13.300	13.500	13.180	13.380	12.598	6,382,323
2025-06-13	14.000	14.200	13.760	13.850	12.570	9,944,459
2025-06-12	14.270	14.330	14.000	14.100	12.797	12,074,165
2025-06-11	14.220	14.500	14.220	14.330	13.006	6,285,127
2025-06-10	14.440	14.640	14.210	14.310	12.988	11,168,528
2025-06-09	14.120	14.540	14.020	14.420	13.087	12,697,909
2025-06-06	14.300	14.480	14.000	14.150	12.842	14,750,272
2025-06-05	15.310	15.450	14.400	14.460	13.124	24,484,501
2025-06-04	15.240	15.740	14.440	15.600	14.158	29,268,183
2025-06-03	15.200	15.380	14.600	15.280	13.868	24,255,077
2025-05-30	15.160	15.350	14.770	14.960	13.578	26,473,858
2025-05-29	14.100	15.500	14.100	15.310	13.895	48,317,689
2025-05-28	13.600	15.090	13.600	14.520	13.178	50,791,574
2025-05-27	13.360	13.930	13.230	13.720	12.452	31,454,461
2025-05-26	12.710	13.600	12.550	13.340	12.107	22,110,882
2025-05-23	12.770	12.860	12.600	12.610	11.445	9,754,299
2025-05-22	13.280	13.470	12.910	12.920	11.726	12,867,392
2025-05-21	13.440	13.790	13.280	13.320	12.089	14,744,703
2025-05-20	13.130	13.600	13.130	13.460	12.216	19,398,640
2025-05-19	12.900	13.290	12.820	13.140	11.926	12,205,437
2025-05-16	13.250	13.250	12.880	13.030	11.826	15,033,176
2025-05-15	12.810	13.710	12.630	13.350	12.116	25,362,636
2025-05-14	12.800	12.890	12.670	12.830	11.644	8,011,254
2025-05-13	13.080	13.150	12.850	12.870	11.681	10,422,139
2025-05-12	13.200	13.240	12.720	13.150	11.935	13,452,826
2025-05-09	12.900	13.370	12.830	13.080	11.871	15,472,006
2025-05-08	12.850	13.020	12.750	12.960	11.762	10,971,410
2025-05-07	12.580	13.110	12.580	13.040	11.835	19,509,312
2025-05-06	12.420	12.550	12.270	12.550	11.390	9,607,838
2025-04-30	12.500	12.650	12.360	12.380	11.236	8,589,872
2025-04-29	12.040	12.640	12.040	12.490	11.336	15,362,460
2025-04-28	12.190	12.270	11.930	11.940	10.837	7,336,610
2025-04-25	12.310	12.430	12.270	12.290	11.154	6,956,400
2025-04-24	12.450	12.520	12.210	12.340	11.200	9,635,972

← NewerPage 6 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.