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
2025-04-23	13.030	13.030	12.350	12.480	11.327	18,805,953
2025-04-22	12.910	13.080	12.680	13.000	11.799	17,642,740
2025-04-21	12.860	13.190	12.670	13.070	11.862	19,275,351
2025-04-18	13.520	13.530	12.880	12.910	11.717	25,641,565
2025-04-17	13.340	14.950	13.000	13.800	12.525	40,076,893
2025-04-16	12.700	13.590	12.680	13.590	12.334	31,884,150
2025-04-15	12.840	13.390	12.720	12.900	11.708	27,049,022
2025-04-14	12.640	12.950	12.630	12.890	11.699	19,532,375
2025-04-11	12.820	12.940	12.510	12.690	11.517	20,333,938
2025-04-10	12.390	13.400	12.350	13.050	11.844	35,652,253
2025-04-09	12.330	12.760	11.770	12.650	11.481	36,021,551
2025-04-08	11.150	12.000	11.140	12.000	10.891	11,267,995
2025-04-07	11.700	12.000	10.910	10.910	9.902	18,422,836
2025-04-03	11.630	12.230	11.580	12.120	11.000	13,600,248
2025-04-02	11.840	11.940	11.720	11.810	10.719	7,084,024
2025-04-01	11.820	11.970	11.750	11.840	10.746	8,035,425
2025-03-31	12.130	12.160	11.640	11.820	10.728	10,939,906
2025-03-28	12.480	12.550	11.930	12.090	10.973	16,183,442
2025-03-27	12.690	13.130	12.480	12.530	11.372	15,009,945
2025-03-26	12.550	12.870	12.120	12.870	11.681	19,058,031
2025-03-25	13.100	13.240	12.490	12.750	11.572	24,885,059
2025-03-24	12.700	13.740	12.630	13.400	12.162	36,097,695
2025-03-21	12.290	12.870	12.280	12.490	11.336	14,786,005
2025-03-20	12.510	12.990	12.420	12.540	11.381	21,588,781
2025-03-19	12.300	12.770	12.160	12.490	11.336	20,881,020
2025-03-18	12.410	12.780	12.180	12.330	11.191	19,682,408
2025-03-17	12.400	12.920	12.400	12.430	11.281	41,003,424
2025-03-14	11.300	12.320	11.300	12.320	11.182	25,180,112
2025-03-13	11.150	11.250	11.050	11.200	10.165	6,954,802
2025-03-12	11.290	11.420	11.140	11.160	10.129	7,649,659
2025-03-11	10.950	11.320	10.860	11.320	10.274	8,552,871
2025-03-10	10.950	11.050	10.920	11.040	10.020	4,680,395
2025-03-07	11.040	11.140	10.900	10.980	9.965	6,295,340
2025-03-06	10.920	11.080	10.840	11.040	10.020	8,908,025
2025-03-05	11.290	11.360	10.780	10.900	9.893	11,768,098
2025-03-04	11.250	11.310	11.110	11.270	10.229	6,912,120
2025-03-03	11.410	11.560	11.230	11.320	10.274	12,431,271
2025-02-28	11.480	11.750	11.280	11.450	10.392	18,151,131
2025-02-27	10.880	11.790	10.850	11.670	10.592	26,457,735
2025-02-26	10.650	10.920	10.630	10.920	9.911	7,714,328
2025-02-25	10.690	10.870	10.630	10.650	9.666	5,562,601
2025-02-24	10.700	10.890	10.690	10.750	9.757	5,692,896
2025-02-21	10.880	10.950	10.620	10.740	9.748	6,457,196
2025-02-20	10.750	10.930	10.700	10.880	9.875	5,352,857
2025-02-19	10.650	10.780	10.550	10.760	9.766	5,042,546
2025-02-18	11.050	11.070	10.580	10.650	9.666	9,118,615
2025-02-17	10.890	11.100	10.840	11.080	10.056	8,036,738
2025-02-14	11.040	11.100	10.840	10.960	9.947	7,350,868
2025-02-13	11.060	11.240	10.990	11.040	10.020	9,260,486
2025-02-12	11.050	11.120	10.940	11.120	10.092	7,745,165
2025-02-11	11.280	11.360	11.030	11.110	10.083	7,064,091
2025-02-10	11.000	11.250	10.900	11.240	10.201	9,992,141
2025-02-07	10.770	11.090	10.750	10.950	9.938	9,768,858
2025-02-06	10.670	10.820	10.580	10.810	9.811	7,144,341
2025-02-05	10.920	10.960	10.610	10.700	9.711	7,486,323
2025-01-27	11.360	11.410	10.900	10.910	9.902	7,304,278
2025-01-24	11.180	11.300	11.030	11.300	10.256	9,487,621
2025-01-23	11.700	11.740	11.240	11.250	10.210	13,118,421
2025-01-22	11.950	11.970	11.510	11.550	10.483	15,196,406
2025-01-21	11.690	12.280	11.390	12.200	11.073	25,046,289

← NewerPage 7 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.