Shanghai Ziyan Foods Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.500	16.870	16.500	16.610	16.610	1,536,900
2026-10-21	16.940	17.150	16.670	16.700	16.700	1,851,390
2026-10-20	17.060	17.130	16.710	16.930	16.930	1,789,431
2026-10-19	16.450	17.130	16.360	16.790	16.790	2,868,375
2026-10-16	16.780	16.810	16.400	16.490	16.490	2,588,940
2026-10-15	17.150	17.150	16.250	16.490	16.490	2,876,150
2026-10-14	17.370	17.560	17.160	17.300	17.300	1,441,599
2026-10-13	17.620	17.630	17.180	17.370	17.370	1,975,699
2026-10-12	17.980	18.380	17.660	17.780	17.780	3,545,500
2026-10-09	17.810	17.900	17.360	17.630	17.630	1,863,500
2026-10-08	17.900	18.170	17.640	17.760	17.760	2,070,500
2026-09-30	17.720	17.900	17.600	17.840	17.840	1,896,050
2026-09-29	17.200	17.940	17.120	17.740	17.740	4,703,202
2026-09-28	17.670	17.910	17.020	17.190	17.190	3,881,500
2026-09-24	18.310	18.480	17.670	17.670	17.670	3,316,465
2026-09-23	18.670	18.840	18.330	18.340	18.340	2,984,582
2026-09-22	18.500	18.720	18.300	18.650	18.650	3,706,600
2026-09-21	18.450	18.750	18.010	18.560	18.560	5,523,051
2026-09-18	18.710	18.860	18.460	18.520	18.520	1,836,488
2026-09-17	18.900	18.900	18.540	18.620	18.620	1,006,000
2026-09-16	18.790	18.890	18.500	18.720	18.720	1,288,735
2026-09-15	18.840	19.130	18.750	18.810	18.810	1,123,751
2026-09-14	19.150	19.310	18.930	18.950	18.950	1,687,436
2026-09-11	19.780	19.780	18.840	19.310	19.310	2,781,553
2026-09-10	19.980	20.390	19.630	19.790	19.790	1,273,900
2026-09-09	20.360	20.450	19.940	20.130	20.130	1,678,900
2026-09-08	20.800	20.970	20.320	20.400	20.400	2,646,600
2026-09-07	20.720	20.760	20.000	20.550	20.550	2,657,572
2026-09-04	19.760	20.820	19.760	20.690	20.690	2,894,800
2026-09-03	20.060	20.200	19.700	19.780	19.780	1,666,900
2026-09-02	20.130	20.260	19.470	20.070	20.070	1,893,229
2026-09-01	19.790	20.750	19.790	20.220	20.220	3,112,376
2026-08-31	20.040	20.430	19.800	19.890	19.890	2,875,200
2026-08-28	21.230	21.320	20.410	20.430	20.430	3,192,600
2026-08-27	21.800	21.800	21.350	21.440	21.440	1,383,800
2026-08-26	21.640	22.040	21.500	21.800	21.800	1,737,500
2026-08-25	21.230	21.780	21.110	21.700	21.700	1,477,600
2026-08-24	21.700	21.790	21.140	21.340	21.340	1,645,648
2026-08-21	22.120	22.230	21.410	21.840	21.840	1,737,852
2026-08-20	21.840	22.180	21.600	21.820	21.820	1,461,263
2026-08-19	22.210	22.780	21.820	21.840	21.840	2,444,451
2026-08-18	22.470	23.200	22.280	22.450	22.450	3,316,901
2026-08-17	22.500	22.990	22.000	22.450	22.450	3,091,051
2026-08-14	22.630	23.050	22.070	22.820	22.820	3,072,600
2026-08-13	23.120	23.350	22.350	22.400	22.400	3,206,100
2026-08-12	23.220	23.430	22.860	23.150	23.150	1,823,300
2026-08-11	23.400	23.750	22.750	23.250	23.250	2,376,363
2026-08-10	21.960	23.370	21.960	23.030	23.030	3,134,750
2026-08-07	22.330	22.410	21.930	22.260	22.260	2,016,000
2026-08-06	23.030	23.030	22.000	22.310	22.310	2,091,329
2026-08-05	22.750	23.050	22.400	22.810	22.810	1,854,600
2026-08-04	22.620	23.040	22.480	22.550	22.550	1,912,600
2026-08-03	22.420	23.200	22.260	22.760	22.760	2,883,400
2026-07-31	22.190	22.840	21.630	22.400	22.400	3,958,200
2026-07-30	23.300	23.300	22.000	22.410	22.410	5,551,100
2026-07-29	20.370	22.450	20.170	22.450	22.450	3,229,300
2026-07-28	19.970	20.590	19.800	20.410	20.410	2,085,900
2026-07-27	19.260	20.000	19.100	19.920	19.920	2,086,531
2026-07-24	19.930	19.950	19.350	19.350	19.350	1,585,131
2026-07-23	19.400	19.800	19.250	19.730	19.730	1,730,812

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1800 CNY
2025-05-22	0.5200 CNY
2024-08-30	0.3000 CNY
2024-05-24	0.8000 CNY
2023-05-29	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.