Shanghai Ziyan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.600 | 19.800 | 19.550 | 19.610 | 17.853 | 1,241,200 |
| 2024-04-29 | 19.340 | 19.750 | 19.260 | 19.640 | 17.880 | 1,706,400 |
| 2024-04-26 | 19.230 | 19.340 | 19.000 | 19.250 | 17.525 | 1,160,200 |
| 2024-04-25 | 19.020 | 19.400 | 18.870 | 19.190 | 17.470 | 1,430,200 |
| 2024-04-24 | 18.940 | 19.040 | 18.600 | 19.030 | 17.325 | 1,368,412 |
| 2024-04-23 | 19.160 | 19.270 | 18.850 | 18.860 | 17.170 | 1,444,382 |
| 2024-04-22 | 19.380 | 19.600 | 18.310 | 19.200 | 17.479 | 4,091,560 |
| 2024-04-19 | 19.490 | 19.790 | 19.020 | 19.610 | 17.853 | 3,803,988 |
| 2024-04-18 | 18.660 | 20.480 | 18.540 | 19.840 | 18.062 | 4,473,645 |
| 2024-04-17 | 18.240 | 18.840 | 18.240 | 18.700 | 17.024 | 1,595,633 |
| 2024-04-16 | 18.860 | 18.990 | 18.190 | 18.270 | 16.633 | 1,947,545 |
| 2024-04-15 | 19.480 | 19.520 | 18.510 | 18.860 | 17.170 | 1,817,989 |
| 2024-04-12 | 19.640 | 19.790 | 19.390 | 19.390 | 17.652 | 993,247 |
| 2024-04-11 | 19.600 | 19.950 | 19.450 | 19.720 | 17.953 | 1,158,000 |
| 2024-04-10 | 19.690 | 19.920 | 19.450 | 19.660 | 17.898 | 1,459,242 |
| 2024-04-09 | 20.250 | 20.250 | 19.460 | 19.760 | 17.989 | 2,545,698 |
| 2024-04-08 | 19.840 | 20.250 | 19.650 | 20.180 | 18.371 | 2,567,812 |
| 2024-04-03 | 19.640 | 19.880 | 19.500 | 19.840 | 18.062 | 1,305,200 |
| 2024-04-02 | 19.570 | 19.750 | 19.350 | 19.640 | 17.880 | 1,190,098 |
| 2024-04-01 | 19.380 | 19.730 | 19.250 | 19.640 | 17.880 | 1,704,582 |
| 2024-03-29 | 18.900 | 19.200 | 18.820 | 19.200 | 17.479 | 571,100 |
| 2024-03-28 | 19.040 | 19.190 | 18.500 | 18.920 | 17.224 | 1,543,400 |
| 2024-03-27 | 19.110 | 19.540 | 19.100 | 19.170 | 17.452 | 1,904,579 |
| 2024-03-26 | 18.920 | 19.240 | 18.910 | 19.060 | 17.352 | 1,134,445 |
| 2024-03-25 | 19.410 | 19.600 | 19.010 | 19.010 | 17.306 | 1,656,895 |
| 2024-03-22 | 19.580 | 19.880 | 19.340 | 19.600 | 17.843 | 2,028,400 |
| 2024-03-21 | 19.380 | 19.750 | 19.200 | 19.580 | 17.825 | 1,233,847 |
| 2024-03-20 | 19.540 | 19.540 | 19.300 | 19.400 | 17.661 | 1,358,800 |
| 2024-03-19 | 19.160 | 19.650 | 19.160 | 19.550 | 17.798 | 2,019,512 |
| 2024-03-18 | 19.230 | 19.300 | 18.800 | 19.280 | 17.552 | 1,561,326 |
| 2024-03-15 | 18.770 | 19.280 | 18.770 | 19.220 | 17.497 | 1,511,913 |
| 2024-03-14 | 18.930 | 19.280 | 18.770 | 18.980 | 17.279 | 1,353,813 |
| 2024-03-13 | 19.300 | 19.390 | 18.940 | 19.030 | 17.325 | 1,640,102 |
| 2024-03-12 | 18.660 | 19.390 | 18.600 | 19.340 | 17.607 | 2,449,202 |
| 2024-03-11 | 18.210 | 18.700 | 18.000 | 18.700 | 17.024 | 1,961,229 |
| 2024-03-08 | 18.380 | 18.480 | 18.040 | 18.190 | 16.560 | 1,269,298 |
| 2024-03-07 | 18.550 | 18.670 | 18.300 | 18.300 | 16.660 | 1,158,754 |
| 2024-03-06 | 18.590 | 18.800 | 18.330 | 18.560 | 16.897 | 954,000 |
| 2024-03-05 | 18.920 | 18.920 | 18.550 | 18.670 | 16.997 | 1,322,200 |
| 2024-03-04 | 18.980 | 19.050 | 18.550 | 18.920 | 17.224 | 2,371,852 |
| 2024-03-01 | 18.810 | 19.040 | 18.630 | 18.800 | 17.115 | 1,931,416 |
| 2024-02-29 | 18.400 | 19.050 | 18.360 | 18.930 | 17.233 | 1,967,043 |
| 2024-02-28 | 19.630 | 19.870 | 18.650 | 18.650 | 16.979 | 2,523,460 |
| 2024-02-27 | 19.400 | 19.640 | 19.240 | 19.640 | 17.880 | 1,287,245 |
| 2024-02-26 | 19.350 | 19.630 | 19.110 | 19.420 | 17.680 | 1,423,600 |
| 2024-02-23 | 19.250 | 19.380 | 18.940 | 19.300 | 17.570 | 1,374,700 |
| 2024-02-22 | 19.150 | 19.370 | 18.900 | 19.340 | 17.607 | 1,338,898 |
| 2024-02-21 | 18.890 | 19.600 | 18.710 | 19.150 | 17.434 | 1,800,632 |
| 2024-02-20 | 18.900 | 19.020 | 18.590 | 18.940 | 17.243 | 1,244,800 |
| 2024-02-19 | 19.310 | 19.480 | 18.740 | 18.980 | 17.279 | 2,302,714 |
| 2024-02-08 | 18.530 | 19.380 | 18.530 | 19.190 | 17.470 | 3,074,125 |
| 2024-02-07 | 18.240 | 19.300 | 18.230 | 18.500 | 16.842 | 3,202,873 |
| 2024-02-06 | 16.920 | 18.480 | 16.800 | 18.240 | 16.605 | 2,030,956 |
| 2024-02-05 | 17.920 | 17.930 | 16.680 | 17.250 | 15.704 | 1,670,304 |
| 2024-02-02 | 18.230 | 18.550 | 17.120 | 17.850 | 16.250 | 1,800,258 |
| 2024-02-01 | 17.890 | 18.470 | 17.720 | 18.230 | 16.596 | 1,660,902 |
| 2024-01-31 | 18.550 | 18.700 | 17.510 | 18.030 | 16.414 | 2,399,160 |
| 2024-01-30 | 19.000 | 19.600 | 18.670 | 18.750 | 17.070 | 2,784,016 |
| 2024-01-29 | 20.690 | 20.890 | 19.950 | 20.010 | 18.217 | 1,652,691 |
| 2024-01-26 | 21.200 | 21.500 | 20.700 | 20.820 | 18.954 | 2,076,436 |
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.