Shanghai Ziyan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.030	27.880	27.030	27.590	24.383	1,218,458
2023-05-04	27.450	27.790	26.940	27.250	24.082	1,196,049
2023-04-28	27.730	27.960	27.330	27.700	24.480	1,170,591
2023-04-27	27.020	28.100	26.880	27.720	24.498	1,677,498
2023-04-26	26.800	27.160	26.400	27.010	23.870	1,490,500
2023-04-25	26.600	27.100	25.950	26.900	23.773	2,228,618
2023-04-24	28.390	28.560	25.310	26.510	23.428	3,779,197
2023-04-21	27.780	28.600	27.430	27.880	24.639	2,916,252
2023-04-20	27.500	27.730	27.000	27.500	24.303	1,322,264
2023-04-19	27.680	27.780	27.020	27.500	24.303	1,645,198
2023-04-18	26.740	28.280	26.450	27.770	24.542	3,025,129
2023-04-17	26.140	26.680	26.030	26.530	23.446	1,222,000
2023-04-14	26.090	26.220	25.920	26.140	23.101	805,749
2023-04-13	26.010	26.150	25.750	25.930	22.916	876,809
2023-04-12	26.440	26.550	25.880	26.030	23.004	1,307,750
2023-04-11	26.600	26.890	26.250	26.460	23.384	1,116,413
2023-04-10	27.370	27.370	26.240	26.450	23.375	1,523,144
2023-04-07	27.240	27.600	27.000	27.370	24.188	1,233,829
2023-04-06	27.270	27.750	26.990	27.200	24.038	1,366,449
2023-04-04	27.140	27.770	27.030	27.270	24.100	1,690,108
2023-04-03	27.820	28.060	26.720	27.180	24.020	3,683,928
2023-03-31	27.600	28.300	27.560	27.830	24.595	2,135,100
2023-03-30	26.790	28.120	26.790	27.840	24.604	3,066,868
2023-03-29	26.800	27.290	26.510	26.780	23.667	2,276,799
2023-03-28	25.860	27.660	25.510	27.150	23.994	5,267,823
2023-03-27	26.170	26.220	25.310	25.720	22.730	2,732,975
2023-03-24	27.040	27.200	25.960	26.080	23.048	2,637,671
2023-03-23	26.880	27.560	26.700	27.030	23.888	1,309,226
2023-03-22	27.200	27.550	26.750	26.940	23.808	1,181,949
2023-03-21	26.800	27.660	26.800	27.220	24.056	1,084,137
2023-03-20	27.390	27.390	26.400	26.990	23.852	1,211,368
2023-03-17	27.960	28.160	27.200	27.350	24.171	1,300,966
2023-03-16	28.270	28.390	27.600	27.800	24.568	1,320,600
2023-03-15	27.700	28.570	27.500	28.510	25.196	2,021,089
2023-03-14	27.520	27.970	27.010	27.620	24.409	1,782,226
2023-03-13	27.450	27.600	26.800	27.430	24.241	1,824,304
2023-03-10	27.500	27.850	26.970	27.550	24.347	1,816,762
2023-03-09	28.370	28.510	27.630	27.650	24.436	1,633,471
2023-03-08	28.410	28.480	27.910	28.280	24.992	1,089,000
2023-03-07	29.190	29.360	28.340	28.410	25.107	2,130,351
2023-03-06	29.530	29.650	29.150	29.340	25.929	1,332,598
2023-03-03	30.100	30.490	29.250	29.380	25.965	2,232,708
2023-03-02	30.790	30.790	30.000	30.050	26.557	1,331,568
2023-03-01	30.650	31.270	30.320	30.830	27.246	1,777,749
2023-02-28	30.130	30.940	29.830	30.760	27.184	1,671,665
2023-02-27	30.430	30.430	29.390	29.860	26.389	1,247,284
2023-02-24	30.160	30.590	30.010	30.310	26.786	980,661
2023-02-23	30.720	31.300	30.000	30.380	26.848	1,353,613
2023-02-22	30.250	30.790	30.250	30.720	27.149	977,207
2023-02-21	30.790	30.930	30.220	30.560	27.007	1,086,508
2023-02-20	30.560	30.840	30.070	30.580	27.025	1,490,282
2023-02-17	30.840	31.790	30.570	30.600	27.043	1,748,938
2023-02-16	31.670	32.100	30.800	30.800	27.219	2,347,044
2023-02-15	31.980	32.200	31.370	31.490	27.829	2,724,787
2023-02-14	30.830	32.180	30.510	32.100	28.368	4,706,818
2023-02-13	30.450	31.350	29.900	31.120	27.502	4,574,631
2023-02-10	29.450	30.600	29.200	30.360	26.831	4,328,603
2023-02-09	29.000	29.980	29.000	29.430	26.009	4,274,423
2023-02-08	28.550	29.150	28.550	29.050	25.673	2,843,155
2023-02-07	28.200	28.860	28.010	28.610	25.284	1,807,164

← NewerPage 15 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.