Zhe Jiang Li Zi Yuan Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.920 | 9.050 | 8.780 | 8.890 | 8.890 | 2,973,165 |
| 2026-10-16 | 9.180 | 9.230 | 8.960 | 9.020 | 9.020 | 3,348,800 |
| 2026-10-15 | 9.080 | 9.300 | 9.010 | 9.090 | 9.090 | 2,737,142 |
| 2026-10-14 | 9.250 | 9.340 | 9.130 | 9.130 | 9.130 | 2,226,327 |
| 2026-10-13 | 9.210 | 9.270 | 9.060 | 9.240 | 9.240 | 3,021,026 |
| 2026-10-12 | 9.310 | 9.350 | 9.120 | 9.220 | 9.220 | 3,485,004 |
| 2026-10-09 | 9.140 | 9.320 | 9.040 | 9.320 | 9.320 | 4,252,009 |
| 2026-10-08 | 9.150 | 9.200 | 9.020 | 9.140 | 9.140 | 4,012,671 |
| 2026-09-30 | 9.110 | 9.350 | 9.070 | 9.290 | 9.158 | 4,646,088 |
| 2026-09-29 | 9.040 | 9.120 | 8.990 | 9.100 | 8.971 | 1,867,942 |
| 2026-09-28 | 8.990 | 9.120 | 8.990 | 9.040 | 8.911 | 2,541,509 |
| 2026-09-24 | 9.030 | 9.120 | 8.960 | 9.010 | 8.882 | 1,786,550 |
| 2026-09-23 | 9.130 | 9.190 | 9.030 | 9.030 | 8.902 | 2,075,770 |
| 2026-09-22 | 9.040 | 9.210 | 9.000 | 9.130 | 9.000 | 2,982,620 |
| 2026-09-21 | 8.960 | 9.130 | 8.860 | 9.080 | 8.951 | 3,469,898 |
| 2026-09-18 | 8.800 | 9.060 | 8.800 | 8.900 | 8.773 | 2,368,268 |
| 2026-09-17 | 8.760 | 8.850 | 8.710 | 8.810 | 8.685 | 2,124,111 |
| 2026-09-16 | 8.810 | 8.890 | 8.730 | 8.860 | 8.734 | 1,984,368 |
| 2026-09-15 | 9.020 | 9.080 | 8.830 | 8.850 | 8.724 | 2,694,782 |
| 2026-09-14 | 9.030 | 9.150 | 8.950 | 9.060 | 8.931 | 2,892,063 |
| 2026-09-11 | 9.260 | 9.360 | 8.980 | 9.030 | 8.902 | 4,692,968 |
| 2026-09-10 | 9.650 | 9.660 | 9.300 | 9.350 | 9.217 | 3,546,020 |
| 2026-09-09 | 9.760 | 9.760 | 9.560 | 9.640 | 9.503 | 3,381,700 |
| 2026-09-08 | 9.660 | 9.810 | 9.640 | 9.760 | 9.621 | 4,836,839 |
| 2026-09-07 | 9.490 | 9.660 | 9.460 | 9.660 | 9.523 | 4,339,271 |
| 2026-09-04 | 9.270 | 9.560 | 9.230 | 9.460 | 9.325 | 4,879,134 |
| 2026-09-03 | 9.350 | 9.460 | 9.230 | 9.240 | 9.109 | 2,768,642 |
| 2026-09-02 | 9.500 | 9.540 | 9.300 | 9.370 | 9.237 | 3,456,268 |
| 2026-09-01 | 9.300 | 9.650 | 9.280 | 9.570 | 9.434 | 4,565,590 |
| 2026-08-31 | 9.460 | 9.530 | 9.300 | 9.330 | 9.197 | 2,951,066 |
| 2026-08-28 | 9.240 | 9.480 | 9.200 | 9.460 | 9.325 | 3,481,700 |
| 2026-08-27 | 9.250 | 9.340 | 9.170 | 9.240 | 9.109 | 2,888,618 |
| 2026-08-26 | 9.300 | 9.440 | 9.250 | 9.260 | 9.128 | 2,610,768 |
| 2026-08-25 | 9.100 | 9.380 | 9.100 | 9.360 | 9.227 | 2,907,660 |
| 2026-08-24 | 9.270 | 9.340 | 9.090 | 9.150 | 9.020 | 2,806,398 |
| 2026-08-21 | 9.500 | 9.530 | 9.130 | 9.270 | 9.138 | 5,573,165 |
| 2026-08-20 | 9.590 | 9.670 | 9.450 | 9.640 | 9.503 | 3,721,607 |
| 2026-08-19 | 9.850 | 9.950 | 9.570 | 9.580 | 9.444 | 4,786,210 |
| 2026-08-18 | 9.740 | 9.960 | 9.700 | 9.890 | 9.749 | 5,733,694 |
| 2026-08-17 | 9.650 | 9.850 | 9.550 | 9.760 | 9.621 | 4,253,150 |
| 2026-08-14 | 9.800 | 9.950 | 9.560 | 9.660 | 9.523 | 6,105,857 |
| 2026-08-13 | 9.810 | 10.030 | 9.680 | 9.850 | 9.710 | 6,629,326 |
| 2026-08-12 | 9.740 | 9.890 | 9.680 | 9.850 | 9.710 | 5,882,284 |
| 2026-08-11 | 9.880 | 10.040 | 9.750 | 9.790 | 9.651 | 9,753,632 |
| 2026-08-10 | 9.510 | 10.320 | 9.470 | 9.920 | 9.779 | 14,230,417 |
| 2026-08-07 | 9.450 | 9.570 | 9.280 | 9.470 | 9.335 | 5,656,721 |
| 2026-08-06 | 9.500 | 9.540 | 9.330 | 9.450 | 9.316 | 4,899,129 |
| 2026-08-05 | 9.520 | 9.600 | 9.420 | 9.510 | 9.375 | 5,565,110 |
| 2026-08-04 | 9.540 | 9.610 | 9.430 | 9.480 | 9.345 | 6,805,974 |
| 2026-08-03 | 9.610 | 9.690 | 9.430 | 9.560 | 9.424 | 7,650,774 |
| 2026-07-31 | 9.240 | 9.660 | 9.240 | 9.660 | 9.523 | 14,096,024 |
| 2026-07-30 | 9.820 | 10.200 | 9.480 | 9.600 | 9.464 | 23,749,924 |
| 2026-07-29 | 8.930 | 9.750 | 8.800 | 9.750 | 9.611 | 9,381,388 |
| 2026-07-28 | 8.500 | 8.910 | 8.480 | 8.860 | 8.734 | 4,605,404 |
| 2026-07-27 | 8.480 | 8.590 | 8.380 | 8.520 | 8.399 | 1,833,556 |
| 2026-07-24 | 8.650 | 8.740 | 8.420 | 8.420 | 8.300 | 2,297,900 |
| 2026-07-23 | 8.580 | 8.710 | 8.480 | 8.710 | 8.586 | 2,040,947 |
| 2026-07-22 | 8.630 | 8.730 | 8.450 | 8.560 | 8.438 | 2,659,863 |
| 2026-07-21 | 8.870 | 8.910 | 8.570 | 8.640 | 8.517 | 4,622,396 |
| 2026-07-20 | 8.710 | 9.060 | 8.710 | 8.860 | 8.734 | 3,747,297 |
Page 1 of 21 · 1,215 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.