Shanghai Ziyan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.230	21.570	20.630	21.500	19.573	2,269,900
2024-01-24	20.600	21.400	20.600	21.400	19.482	1,936,944
2024-01-23	20.990	20.990	20.220	20.590	18.745	1,575,249
2024-01-22	21.700	21.970	20.710	20.990	19.109	2,701,228
2024-01-19	22.350	22.560	22.020	22.180	20.192	1,308,300
2024-01-18	22.200	22.500	21.710	22.400	20.392	1,853,600
2024-01-17	22.910	22.990	22.350	22.520	20.502	1,542,049
2024-01-16	22.730	23.000	22.550	22.930	20.875	1,834,000
2024-01-15	22.790	22.790	22.790	22.790	20.748	0
2024-01-12	22.350	23.300	22.230	22.790	20.748	3,206,910
2024-01-11	22.400	22.700	22.050	22.500	20.484	2,310,416
2024-01-10	21.780	22.520	21.550	22.420	20.411	2,884,218
2024-01-09	21.660	22.060	21.340	21.870	19.910	1,750,582
2024-01-08	21.900	21.950	21.330	21.340	19.427	1,529,700
2024-01-05	21.610	22.460	21.520	22.030	20.056	2,364,882
2024-01-04	21.990	21.990	21.520	21.610	19.673	1,110,300
2024-01-03	21.720	21.980	21.540	21.930	19.965	1,587,300
2024-01-02	21.550	21.920	21.350	21.680	19.737	1,960,664
2023-12-29	21.620	22.080	21.550	21.580	19.646	2,119,092
2023-12-28	21.280	21.840	21.060	21.630	19.691	2,074,294
2023-12-27	20.900	21.320	20.630	21.290	19.382	1,595,813
2023-12-26	20.800	21.130	20.660	20.750	18.890	1,064,700
2023-12-25	20.800	20.980	20.600	20.900	19.027	1,400,900
2023-12-22	21.050	21.160	20.570	20.690	18.836	1,423,031
2023-12-21	20.680	21.100	20.550	20.950	19.072	1,094,292
2023-12-20	21.050	21.200	20.770	20.780	18.918	1,115,877
2023-12-19	20.970	21.060	20.760	20.990	19.109	1,308,647
2023-12-18	21.380	21.400	20.870	20.990	19.109	1,679,292
2023-12-15	21.740	21.830	21.270	21.500	19.573	1,946,496
2023-12-14	22.060	22.240	21.500	21.550	19.619	3,061,400
2023-12-13	23.000	23.070	22.080	22.100	20.119	3,799,745
2023-12-12	23.080	23.430	22.950	23.180	21.103	2,357,744
2023-12-11	23.200	23.420	22.500	23.300	21.212	3,126,802
2023-12-08	23.400	23.980	23.250	23.590	21.476	5,211,175
2023-12-07	23.350	23.980	22.680	23.690	21.567	5,584,046
2023-12-06	23.120	24.330	22.930	23.440	21.339	7,520,904
2023-12-05	22.700	24.200	22.700	23.490	21.385	8,582,246
2023-12-04	22.910	23.400	22.350	22.930	20.875	5,173,331
2023-12-01	23.350	23.970	22.920	23.110	21.039	7,027,105
2023-11-30	22.480	23.800	22.320	23.670	21.549	7,448,053
2023-11-29	22.360	22.800	22.280	22.620	20.593	1,991,298
2023-11-28	22.400	22.670	22.230	22.450	20.438	1,780,998
2023-11-27	22.550	22.670	21.810	22.560	20.538	2,995,149
2023-11-24	22.770	22.820	22.080	22.550	20.529	4,529,587
2023-11-23	22.180	23.440	22.000	22.910	20.857	3,699,542
2023-11-22	22.240	22.390	22.100	22.180	20.192	1,146,019
2023-11-21	22.320	22.630	22.180	22.280	20.283	1,826,449
2023-11-20	22.180	22.390	22.060	22.320	20.320	1,371,927
2023-11-17	22.290	22.330	22.060	22.140	20.156	1,010,578
2023-11-16	22.500	22.590	22.220	22.260	20.265	931,075
2023-11-15	22.650	22.830	22.330	22.410	20.402	1,458,899
2023-11-14	22.400	22.590	22.250	22.490	20.474	1,520,813
2023-11-13	22.350	22.550	22.060	22.500	20.484	1,533,024
2023-11-10	22.260	22.450	22.000	22.350	20.347	1,409,063
2023-11-09	22.430	22.580	22.250	22.380	20.374	1,595,424
2023-11-08	22.520	22.590	22.210	22.400	20.392	1,795,137
2023-11-07	22.510	22.770	22.180	22.600	20.575	2,073,144
2023-11-06	23.100	23.150	22.370	22.620	20.593	3,880,074
2023-11-03	22.760	23.230	22.440	23.080	21.012	1,323,500
2023-11-02	23.420	23.600	22.620	22.750	20.711	1,725,612

← NewerPage 12 of 17 · 985 trading daysOlder →

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.