Shanghai Ziyan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.940	23.940	23.350	23.400	21.303	2,128,666
2023-10-31	23.600	23.830	23.070	23.760	21.631	3,557,239
2023-10-30	22.700	24.070	22.650	23.480	21.376	7,747,284
2023-10-27	21.990	23.100	21.710	23.100	21.030	8,080,741
2023-10-26	21.020	21.050	20.510	21.000	19.118	1,527,402
2023-10-25	20.980	21.200	20.780	21.000	19.118	1,257,649
2023-10-24	20.450	20.780	20.300	20.700	18.845	726,315
2023-10-23	20.500	20.840	20.100	20.260	18.444	765,349
2023-10-20	20.740	21.070	20.700	20.740	18.881	423,273
2023-10-19	20.770	21.220	20.600	20.830	18.963	364,100
2023-10-18	21.450	21.450	20.900	21.050	19.163	681,300
2023-10-17	21.440	21.480	21.130	21.390	19.473	534,926
2023-10-16	21.800	21.800	21.140	21.310	19.400	743,800
2023-10-13	22.190	22.190	21.580	21.700	19.755	833,300
2023-10-12	22.400	22.520	22.060	22.200	20.210	750,026
2023-10-11	22.380	22.500	22.120	22.360	20.356	1,051,600
2023-10-10	22.320	22.550	22.120	22.360	20.356	583,800
2023-10-09	22.530	22.550	22.150	22.260	20.265	771,800
2023-09-28	22.840	23.230	22.370	22.540	20.520	993,500
2023-09-27	22.050	23.010	22.020	22.810	20.766	1,503,436
2023-09-26	22.420	22.430	21.810	22.000	20.028	1,090,349
2023-09-25	22.100	22.660	21.980	22.510	20.493	1,014,800
2023-09-22	21.800	22.250	21.800	22.140	20.156	870,478
2023-09-21	22.880	22.880	21.710	22.000	20.028	1,483,778
2023-09-20	23.000	23.110	22.510	22.860	20.811	836,491
2023-09-19	23.240	23.390	23.090	23.260	21.175	1,057,279
2023-09-18	22.600	23.400	22.480	23.240	21.157	1,125,400
2023-09-15	22.730	22.880	22.590	22.780	20.738	482,100
2023-09-14	22.960	23.110	22.540	22.600	20.575	588,220
2023-09-13	23.230	23.380	22.800	22.960	20.902	666,500
2023-09-12	23.280	23.500	23.080	23.150	21.075	654,047
2023-09-11	22.790	23.400	22.400	23.340	21.248	905,609
2023-09-08	22.780	22.880	22.600	22.650	20.620	397,649
2023-09-07	23.130	23.220	22.660	22.710	20.675	830,991
2023-09-06	23.400	23.700	23.100	23.230	21.148	882,649
2023-09-05	23.690	23.780	23.460	23.580	21.467	820,000
2023-09-04	23.450	23.840	23.280	23.720	21.594	1,558,849
2023-09-01	23.200	23.790	23.180	23.420	21.321	1,158,556
2023-08-31	23.370	23.660	23.000	23.210	21.130	546,600
2023-08-30	23.380	23.820	23.260	23.440	21.339	762,000
2023-08-29	22.630	23.380	22.630	23.380	21.285	716,905
2023-08-28	23.690	24.200	22.530	22.790	20.748	1,258,447
2023-08-25	23.220	23.440	22.720	22.850	20.802	744,284
2023-08-24	23.120	23.500	22.940	23.280	21.194	1,012,036
2023-08-23	23.740	23.790	23.070	23.300	21.212	1,120,099
2023-08-22	24.110	24.320	23.370	23.610	21.494	1,347,883
2023-08-21	24.320	24.670	24.030	24.090	21.931	709,419
2023-08-18	24.600	24.880	24.350	24.380	22.195	446,538
2023-08-17	24.340	24.850	24.030	24.710	22.495	661,326
2023-08-16	24.310	24.750	24.240	24.340	22.159	643,460
2023-08-15	25.020	25.020	24.300	24.440	22.250	900,400
2023-08-14	25.000	25.140	24.310	24.830	22.605	1,753,640
2023-08-11	25.760	25.830	25.240	25.360	23.087	1,393,177
2023-08-10	25.680	26.100	25.620	25.990	23.661	933,435
2023-08-09	25.980	26.090	25.590	25.600	23.306	854,730
2023-08-08	25.970	26.220	25.770	26.120	23.779	911,544
2023-08-07	25.970	26.120	25.410	26.120	23.779	1,538,669
2023-08-04	26.830	26.960	25.890	26.030	23.697	3,318,818
2023-08-03	26.430	27.430	26.300	26.930	24.516	2,984,792
2023-08-02	25.680	26.440	25.420	26.380	24.016	2,015,945

← NewerPage 13 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.