Zhe Jiang Li Zi Yuan Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.620 | 9.810 | 9.620 | 9.770 | 8.867 | 4,740,527 |
| 2024-10-24 | 9.590 | 9.810 | 9.560 | 9.670 | 8.776 | 4,523,745 |
| 2024-10-23 | 9.530 | 10.100 | 9.460 | 9.710 | 8.813 | 8,905,154 |
| 2024-10-22 | 9.280 | 9.540 | 9.260 | 9.490 | 8.613 | 5,632,411 |
| 2024-10-21 | 9.330 | 9.380 | 9.210 | 9.280 | 8.422 | 5,405,007 |
| 2024-10-18 | 9.190 | 9.430 | 9.110 | 9.330 | 8.468 | 4,826,675 |
| 2024-10-17 | 9.370 | 9.430 | 9.180 | 9.180 | 8.332 | 3,415,981 |
| 2024-10-16 | 9.300 | 9.480 | 9.180 | 9.330 | 8.468 | 3,518,079 |
| 2024-10-15 | 9.560 | 9.610 | 9.360 | 9.390 | 8.522 | 3,108,159 |
| 2024-10-14 | 9.580 | 9.680 | 9.280 | 9.620 | 8.731 | 4,737,965 |
| 2024-10-11 | 9.640 | 9.950 | 9.500 | 9.610 | 8.722 | 5,247,008 |
| 2024-10-10 | 9.600 | 9.930 | 9.450 | 9.670 | 8.776 | 5,523,265 |
| 2024-10-09 | 10.650 | 10.650 | 9.640 | 9.640 | 8.749 | 10,106,502 |
| 2024-10-08 | 11.810 | 11.870 | 10.330 | 10.710 | 9.720 | 16,944,133 |
| 2024-09-30 | 10.300 | 10.800 | 10.070 | 10.800 | 9.802 | 12,200,623 |
| 2024-09-27 | 9.780 | 10.000 | 9.610 | 9.920 | 9.003 | 6,340,157 |
| 2024-09-26 | 8.690 | 9.340 | 8.690 | 9.330 | 8.468 | 5,556,210 |
| 2024-09-25 | 8.800 | 8.950 | 8.760 | 8.770 | 7.960 | 3,786,994 |
| 2024-09-24 | 8.420 | 8.770 | 8.350 | 8.760 | 7.951 | 3,424,815 |
| 2024-09-23 | 8.270 | 8.440 | 8.260 | 8.370 | 7.597 | 1,672,523 |
| 2024-09-20 | 8.470 | 8.470 | 8.240 | 8.330 | 7.560 | 2,324,748 |
| 2024-09-19 | 7.960 | 8.590 | 7.960 | 8.430 | 7.651 | 4,689,777 |
| 2024-09-18 | 8.070 | 8.100 | 7.840 | 7.960 | 7.224 | 1,926,300 |
| 2024-09-13 | 8.210 | 8.220 | 8.070 | 8.070 | 7.324 | 1,883,007 |
| 2024-09-12 | 8.340 | 8.430 | 8.190 | 8.200 | 7.442 | 2,262,291 |
| 2024-09-11 | 8.390 | 8.480 | 8.290 | 8.320 | 7.551 | 2,260,754 |
| 2024-09-10 | 8.510 | 8.580 | 8.330 | 8.440 | 7.660 | 1,907,514 |
| 2024-09-09 | 8.470 | 8.620 | 8.410 | 8.500 | 7.715 | 1,652,030 |
| 2024-09-06 | 8.790 | 8.830 | 8.550 | 8.560 | 7.769 | 1,795,647 |
| 2024-09-05 | 8.650 | 8.830 | 8.650 | 8.790 | 7.978 | 1,889,809 |
| 2024-09-04 | 8.710 | 8.730 | 8.610 | 8.670 | 7.869 | 2,074,360 |
| 2024-09-03 | 8.550 | 8.770 | 8.520 | 8.650 | 7.851 | 1,664,697 |
| 2024-09-02 | 8.790 | 8.900 | 8.550 | 8.570 | 7.778 | 2,177,738 |
| 2024-08-30 | 8.620 | 8.960 | 8.560 | 8.800 | 7.987 | 1,994,350 |
| 2024-08-29 | 8.450 | 8.660 | 8.450 | 8.600 | 7.805 | 1,334,793 |
| 2024-08-28 | 8.510 | 8.620 | 8.360 | 8.530 | 7.742 | 1,922,950 |
| 2024-08-27 | 8.600 | 8.640 | 8.430 | 8.550 | 7.760 | 3,273,093 |
| 2024-08-26 | 8.750 | 9.000 | 8.750 | 8.930 | 8.105 | 2,056,050 |
| 2024-08-23 | 8.740 | 8.880 | 8.670 | 8.740 | 7.932 | 1,794,634 |
| 2024-08-22 | 9.120 | 9.250 | 8.790 | 8.830 | 8.014 | 2,133,300 |
| 2024-08-21 | 9.080 | 9.140 | 8.980 | 8.990 | 8.159 | 1,045,325 |
| 2024-08-20 | 9.280 | 9.280 | 9.040 | 9.080 | 8.241 | 1,224,108 |
| 2024-08-19 | 9.260 | 9.340 | 9.210 | 9.230 | 8.377 | 1,017,182 |
| 2024-08-16 | 9.390 | 9.390 | 9.270 | 9.280 | 8.422 | 1,118,388 |
| 2024-08-15 | 9.280 | 9.410 | 9.210 | 9.380 | 8.513 | 1,291,520 |
| 2024-08-14 | 9.460 | 9.460 | 9.270 | 9.290 | 8.432 | 1,249,602 |
| 2024-08-13 | 9.590 | 9.590 | 9.380 | 9.460 | 8.586 | 1,228,856 |
| 2024-08-12 | 9.560 | 9.600 | 9.450 | 9.510 | 8.631 | 1,283,194 |
| 2024-08-09 | 9.720 | 9.770 | 9.540 | 9.550 | 8.668 | 1,828,795 |
| 2024-08-08 | 9.520 | 9.830 | 9.490 | 9.730 | 8.831 | 2,499,388 |
| 2024-08-07 | 9.710 | 9.780 | 9.530 | 9.590 | 8.704 | 1,495,076 |
| 2024-08-06 | 9.460 | 9.720 | 9.460 | 9.710 | 8.813 | 2,377,073 |
| 2024-08-05 | 9.500 | 9.800 | 9.440 | 9.460 | 8.586 | 3,268,578 |
| 2024-08-02 | 9.530 | 9.700 | 9.500 | 9.520 | 8.640 | 2,115,645 |
| 2024-08-01 | 9.700 | 9.820 | 9.550 | 9.580 | 8.695 | 2,601,333 |
| 2024-07-31 | 9.170 | 9.780 | 9.150 | 9.750 | 8.849 | 4,041,442 |
| 2024-07-30 | 9.090 | 9.210 | 9.020 | 9.170 | 8.323 | 1,285,803 |
| 2024-07-29 | 9.210 | 9.210 | 9.040 | 9.070 | 8.232 | 1,106,513 |
| 2024-07-26 | 9.100 | 9.270 | 9.090 | 9.160 | 8.314 | 1,301,568 |
| 2024-07-25 | 8.950 | 9.200 | 8.910 | 9.070 | 8.232 | 1,710,066 |
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.