Shanghai Ziyan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.200	27.270	25.800	25.910	23.588	2,449,756
2023-07-31	26.080	26.800	25.860	26.210	23.861	1,647,966
2023-07-28	25.730	26.220	25.550	26.080	23.743	845,262
2023-07-27	25.800	26.430	25.680	25.800	23.488	1,087,198
2023-07-26	26.210	26.400	25.590	25.800	23.488	1,131,300
2023-07-25	26.100	26.420	25.870	26.230	23.879	1,136,149
2023-07-24	26.160	26.360	25.720	26.100	23.761	1,020,391
2023-07-21	26.360	27.000	26.150	26.270	23.916	1,845,833
2023-07-20	26.790	26.980	26.200	26.300	23.943	1,368,215
2023-07-19	26.570	26.880	26.170	26.360	23.998	2,627,849
2023-07-18	25.710	27.370	25.670	26.560	24.180	4,779,995
2023-07-17	24.990	26.280	24.620	25.860	23.542	3,564,545
2023-07-14	24.280	24.380	24.070	24.170	22.004	381,902
2023-07-13	24.000	24.290	23.770	24.240	22.068	480,147
2023-07-12	24.470	24.470	23.880	23.960	21.813	550,400
2023-07-11	24.230	24.380	24.060	24.380	22.195	386,186
2023-07-10	24.250	24.390	23.920	24.030	21.876	559,500
2023-07-07	24.370	24.390	24.100	24.250	22.077	277,598
2023-07-06	24.860	24.860	24.320	24.370	22.186	599,300
2023-07-05	25.350	25.350	24.700	24.750	22.532	566,100
2023-07-04	25.360	25.760	25.050	25.250	22.987	493,088
2023-07-03	25.010	25.460	24.990	25.360	23.087	494,949
2023-06-30	25.250	25.790	25.080	25.130	22.878	1,008,545
2023-06-29	24.170	25.690	24.000	25.270	23.005	2,094,699
2023-06-28	23.930	24.670	23.580	24.180	22.013	955,742
2023-06-27	23.250	23.990	23.250	23.860	21.722	536,549
2023-06-26	23.710	23.940	23.140	23.330	21.239	804,300
2023-06-21	24.380	24.580	24.010	24.050	21.895	516,831
2023-06-20	24.770	24.800	24.300	24.380	22.195	563,502
2023-06-19	24.560	24.990	24.370	24.770	22.550	872,597
2023-06-16	24.790	24.920	24.570	24.700	22.486	522,900
2023-06-15	24.580	24.790	24.360	24.790	22.568	581,607
2023-06-14	24.010	24.940	23.910	24.650	22.441	1,234,049
2023-06-13	24.580	24.640	23.980	24.050	21.895	1,274,478
2023-06-12	24.440	24.850	23.700	24.750	22.532	1,586,507
2023-06-09	24.510	24.610	23.990	24.440	22.250	1,191,357
2023-06-08	24.890	25.180	24.540	24.580	22.377	835,848
2023-06-07	24.800	24.940	24.650	24.890	22.659	399,393
2023-06-06	25.080	25.150	24.680	24.720	22.505	458,800
2023-06-05	25.600	25.600	25.000	25.170	22.914	726,503
2023-06-02	25.040	25.380	24.930	25.370	23.096	537,983
2023-06-01	24.770	25.150	24.620	25.040	22.796	809,445
2023-05-31	24.870	24.960	24.660	24.750	22.532	453,531
2023-05-30	24.720	24.910	24.290	24.860	22.632	692,495
2023-05-29	24.900	25.080	24.650	24.720	22.505	582,799
2023-05-26	25.890	25.890	25.580	25.640	22.659	496,100
2023-05-25	25.600	25.830	25.420	25.800	22.801	779,639
2023-05-24	26.060	26.060	25.660	25.660	22.677	788,649
2023-05-23	26.300	26.540	26.030	26.100	23.066	537,700
2023-05-22	25.950	26.460	25.630	26.260	23.207	1,250,149
2023-05-19	25.800	26.060	25.660	25.950	22.933	872,831
2023-05-18	26.310	26.310	25.760	25.990	22.969	809,331
2023-05-17	26.330	26.330	26.010	26.090	23.057	696,500
2023-05-16	26.560	26.710	26.200	26.340	23.278	720,447
2023-05-15	26.550	26.750	26.280	26.700	23.596	622,182
2023-05-12	27.200	27.360	26.530	26.530	23.446	800,500
2023-05-11	26.200	27.360	26.060	27.280	24.109	1,897,623
2023-05-10	26.170	26.380	25.830	26.240	23.190	826,865
2023-05-09	26.750	26.880	26.120	26.160	23.119	1,007,700
2023-05-08	27.530	27.530	26.710	26.810	23.693	1,379,479

← NewerPage 14 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.