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
2025-01-20	11.690	11.780	11.450	11.640	10.564	13,168,518
2025-01-17	12.000	12.000	11.600	11.690	10.610	20,258,507
2025-01-16	12.230	12.500	11.750	12.390	11.245	39,076,064
2025-01-15	11.030	11.910	10.980	11.910	10.809	6,640,135
2025-01-14	10.500	10.840	10.470	10.830	9.829	7,707,183
2025-01-13	10.260	10.450	10.100	10.440	9.475	5,733,214
2025-01-10	10.840	10.960	10.420	10.440	9.475	9,078,064
2025-01-09	10.660	11.030	10.630	10.920	9.911	8,437,475
2025-01-08	10.600	10.890	10.450	10.800	9.802	8,158,240
2025-01-07	10.480	10.660	10.390	10.650	9.666	5,919,727
2025-01-06	10.830	10.900	10.320	10.480	9.512	7,958,494
2025-01-03	11.700	11.770	10.800	10.820	9.820	14,622,381
2025-01-02	11.210	12.010	11.190	11.610	10.537	19,612,665
2024-12-31	11.540	11.750	11.280	11.290	10.247	8,380,914
2024-12-30	11.700	11.740	11.480	11.530	10.465	9,604,662
2024-12-27	12.000	12.000	11.720	11.840	10.746	13,690,666
2024-12-26	11.870	12.250	11.730	12.070	10.955	16,625,461
2024-12-25	11.860	12.110	11.220	11.840	10.746	15,358,877
2024-12-24	11.600	12.020	11.390	11.880	10.782	13,986,946
2024-12-23	12.170	12.260	11.520	11.560	10.492	16,011,335
2024-12-20	12.290	12.830	12.260	12.290	11.154	20,667,342
2024-12-19	12.510	12.550	12.000	12.200	11.073	14,286,634
2024-12-18	12.920	13.130	12.200	12.460	11.309	20,966,744
2024-12-17	13.960	14.070	12.640	12.730	11.554	33,115,156
2024-12-16	14.060	15.760	13.800	14.000	12.706	43,847,910
2024-12-13	16.300	16.670	14.670	14.860	13.487	62,537,739
2024-12-12	14.370	15.150	14.140	15.150	13.750	34,877,194
2024-12-11	12.870	13.770	12.520	13.770	12.498	34,202,859
2024-12-10	11.820	12.520	11.750	12.520	11.363	13,829,659
2024-12-09	11.530	11.600	11.270	11.380	10.328	7,394,024
2024-12-06	11.830	12.120	11.520	11.580	10.510	12,309,905
2024-12-05	11.600	11.640	11.210	11.600	10.528	12,445,370
2024-12-04	11.700	12.340	11.530	11.710	10.628	18,998,302
2024-12-03	11.220	11.930	11.220	11.870	10.773	17,069,275
2024-12-02	11.060	11.990	11.010	11.530	10.465	17,447,903
2024-11-29	10.700	11.200	10.660	11.060	10.038	12,976,037
2024-11-28	10.500	10.740	10.460	10.700	9.711	5,287,627
2024-11-27	10.440	10.540	10.180	10.540	9.566	4,250,247
2024-11-26	10.270	10.600	10.200	10.440	9.475	4,539,078
2024-11-25	10.320	10.500	10.300	10.470	9.502	3,886,531
2024-11-22	10.920	10.990	10.300	10.320	9.366	6,968,838
2024-11-21	10.900	11.150	10.750	10.990	9.974	5,806,029
2024-11-20	10.630	11.100	10.520	10.960	9.947	8,078,822
2024-11-19	10.420	10.960	10.280	10.700	9.711	7,576,063
2024-11-18	10.510	10.700	10.190	10.270	9.321	6,515,475
2024-11-15	10.420	11.000	10.400	10.550	9.575	8,844,550
2024-11-14	11.070	11.100	10.500	10.560	9.584	14,601,342
2024-11-13	11.290	12.170	11.010	11.450	10.392	20,524,808
2024-11-12	10.980	11.330	10.760	11.060	10.038	10,907,097
2024-11-11	10.600	10.840	10.500	10.840	9.838	6,804,496
2024-11-08	10.660	10.790	10.460	10.740	9.748	9,687,655
2024-11-07	10.130	10.700	10.110	10.640	9.657	11,894,173
2024-11-06	10.270	10.310	10.130	10.220	9.276	5,469,170
2024-11-05	10.220	10.330	10.170	10.310	9.357	7,506,977
2024-11-04	10.170	10.330	9.900	10.310	9.357	7,034,982
2024-11-01	9.910	10.260	9.870	10.110	9.176	8,861,440
2024-10-31	10.000	10.070	9.890	9.910	8.994	5,054,493
2024-10-30	10.000	10.220	9.900	9.990	9.067	5,498,447
2024-10-29	10.290	10.480	10.010	10.050	9.121	10,753,523
2024-10-28	9.750	9.990	9.730	9.990	9.067	5,580,160

← NewerPage 8 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.