Shanghai Ziyan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13.650 | 13.830 | 13.490 | 13.510 | 12.823 | 909,249 |
| 2024-07-26 | 13.800 | 13.910 | 13.720 | 13.770 | 13.070 | 449,349 |
| 2024-07-25 | 13.440 | 13.850 | 13.330 | 13.710 | 13.013 | 894,000 |
| 2024-07-24 | 13.580 | 13.670 | 13.370 | 13.430 | 12.747 | 1,257,449 |
| 2024-07-23 | 14.190 | 14.190 | 13.580 | 13.590 | 12.899 | 1,178,000 |
| 2024-07-22 | 14.140 | 14.330 | 14.050 | 14.120 | 13.402 | 638,900 |
| 2024-07-19 | 14.090 | 14.290 | 13.960 | 14.200 | 13.478 | 924,816 |
| 2024-07-18 | 14.100 | 14.310 | 13.960 | 14.200 | 13.478 | 1,122,666 |
| 2024-07-17 | 13.860 | 14.270 | 13.830 | 14.120 | 13.402 | 1,069,100 |
| 2024-07-16 | 14.220 | 14.330 | 13.880 | 13.960 | 13.250 | 1,025,000 |
| 2024-07-15 | 14.540 | 14.690 | 14.170 | 14.250 | 13.525 | 1,150,900 |
| 2024-07-12 | 14.880 | 14.960 | 14.610 | 14.650 | 13.905 | 1,097,426 |
| 2024-07-11 | 14.550 | 14.940 | 14.550 | 14.870 | 14.114 | 876,300 |
| 2024-07-10 | 14.390 | 14.630 | 14.030 | 14.430 | 13.696 | 886,526 |
| 2024-07-09 | 14.190 | 14.450 | 13.910 | 14.330 | 13.601 | 1,016,003 |
| 2024-07-08 | 14.800 | 14.810 | 14.160 | 14.190 | 13.468 | 1,270,900 |
| 2024-07-05 | 14.730 | 14.730 | 14.730 | 14.730 | 13.981 | 0 |
| 2024-07-04 | 15.310 | 15.370 | 14.600 | 14.730 | 13.981 | 1,496,300 |
| 2024-07-03 | 15.400 | 15.680 | 15.220 | 15.340 | 14.560 | 707,390 |
| 2024-07-02 | 15.540 | 15.660 | 15.320 | 15.400 | 14.617 | 534,490 |
| 2024-07-01 | 15.400 | 15.620 | 15.100 | 15.550 | 14.759 | 958,500 |
| 2024-06-28 | 15.510 | 15.650 | 15.200 | 15.320 | 14.541 | 763,696 |
| 2024-06-27 | 15.890 | 15.990 | 15.410 | 15.430 | 14.645 | 956,208 |
| 2024-06-26 | 15.460 | 15.980 | 15.390 | 15.930 | 15.120 | 848,896 |
| 2024-06-25 | 15.070 | 15.650 | 15.070 | 15.460 | 14.674 | 1,074,326 |
| 2024-06-24 | 15.580 | 15.590 | 15.030 | 15.080 | 14.313 | 1,413,866 |
| 2024-06-21 | 16.040 | 16.100 | 15.800 | 15.840 | 15.034 | 912,000 |
| 2024-06-20 | 16.340 | 16.420 | 15.980 | 16.040 | 15.224 | 857,264 |
| 2024-06-19 | 16.670 | 16.670 | 16.300 | 16.330 | 15.499 | 755,200 |
| 2024-06-18 | 16.670 | 16.990 | 16.560 | 16.590 | 15.746 | 916,600 |
| 2024-06-17 | 16.500 | 16.780 | 16.480 | 16.640 | 15.794 | 559,300 |
| 2024-06-14 | 16.680 | 16.820 | 16.360 | 16.670 | 15.822 | 1,023,949 |
| 2024-06-13 | 17.220 | 17.220 | 16.670 | 16.750 | 15.898 | 608,294 |
| 2024-06-12 | 16.970 | 17.260 | 16.960 | 16.980 | 16.116 | 609,494 |
| 2024-06-11 | 16.510 | 17.130 | 16.510 | 17.040 | 16.173 | 1,042,784 |
| 2024-06-07 | 16.770 | 17.100 | 16.730 | 17.020 | 16.154 | 705,700 |
| 2024-06-06 | 17.420 | 17.570 | 16.650 | 16.770 | 15.917 | 1,588,700 |
| 2024-06-05 | 17.990 | 17.990 | 17.390 | 17.410 | 16.525 | 1,084,526 |
| 2024-06-04 | 17.790 | 17.980 | 17.670 | 17.960 | 17.047 | 782,698 |
| 2024-06-03 | 17.680 | 17.920 | 17.630 | 17.750 | 16.847 | 1,173,047 |
| 2024-05-31 | 17.740 | 17.990 | 17.640 | 17.770 | 16.866 | 863,971 |
| 2024-05-30 | 18.000 | 18.180 | 17.750 | 17.820 | 16.914 | 1,295,800 |
| 2024-05-29 | 18.100 | 18.230 | 17.980 | 18.100 | 17.179 | 798,243 |
| 2024-05-28 | 18.330 | 18.430 | 18.040 | 18.100 | 17.179 | 862,500 |
| 2024-05-27 | 18.260 | 18.480 | 18.110 | 18.360 | 17.426 | 785,000 |
| 2024-05-24 | 18.950 | 18.950 | 18.210 | 18.260 | 17.331 | 1,549,000 |
| 2024-05-23 | 20.190 | 20.190 | 19.430 | 19.590 | 17.834 | 1,528,300 |
| 2024-05-22 | 20.090 | 20.200 | 19.860 | 20.100 | 18.299 | 1,216,900 |
| 2024-05-21 | 20.080 | 20.400 | 19.810 | 20.000 | 18.208 | 1,350,071 |
| 2024-05-20 | 19.760 | 20.120 | 19.690 | 20.040 | 18.244 | 1,794,800 |
| 2024-05-17 | 19.430 | 19.840 | 19.260 | 19.640 | 17.880 | 1,168,400 |
| 2024-05-16 | 19.770 | 19.790 | 19.390 | 19.430 | 17.689 | 745,900 |
| 2024-05-15 | 20.110 | 20.110 | 19.560 | 19.570 | 17.816 | 884,500 |
| 2024-05-14 | 19.240 | 20.060 | 19.240 | 19.930 | 18.144 | 1,637,500 |
| 2024-05-13 | 19.460 | 19.500 | 19.080 | 19.280 | 17.552 | 920,571 |
| 2024-05-10 | 19.900 | 19.900 | 19.440 | 19.500 | 17.752 | 1,355,200 |
| 2024-05-09 | 19.610 | 19.930 | 19.490 | 19.740 | 17.971 | 847,900 |
| 2024-05-08 | 19.600 | 19.750 | 19.530 | 19.580 | 17.825 | 1,002,900 |
| 2024-05-07 | 20.000 | 20.050 | 19.690 | 19.750 | 17.980 | 1,330,100 |
| 2024-05-06 | 19.850 | 20.000 | 19.700 | 19.960 | 18.171 | 1,472,970 |
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.