Shanghai Ziyan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.550	28.830	28.120	28.240	24.957	2,232,466
2023-02-03	29.510	29.510	28.680	28.980	25.611	3,328,388
2023-02-02	28.320	29.370	28.060	29.330	25.920	4,231,572
2023-02-01	28.360	28.510	28.080	28.320	25.028	2,368,375
2023-01-31	28.870	28.900	28.200	28.300	25.010	1,893,841
2023-01-30	29.180	29.370	28.680	28.830	25.478	2,140,944
2023-01-20	29.150	29.560	28.740	28.930	25.567	1,267,839
2023-01-19	29.000	29.190	28.660	29.140	25.752	1,269,624
2023-01-18	29.430	29.600	29.000	29.100	25.717	1,426,227
2023-01-17	29.370	29.640	29.100	29.430	26.009	1,172,577
2023-01-16	28.900	30.150	28.900	29.370	25.956	2,408,567
2023-01-13	28.690	29.250	28.640	29.110	25.726	1,997,078
2023-01-12	29.700	29.880	28.700	28.860	25.505	2,831,787
2023-01-11	29.920	30.230	29.500	29.740	26.283	2,067,474
2023-01-10	30.450	30.800	30.030	30.070	26.574	1,793,525
2023-01-09	30.250	30.810	30.150	30.540	26.990	1,799,278
2023-01-06	31.200	31.200	30.070	30.510	26.963	3,084,659
2023-01-05	30.870	31.280	30.450	31.250	27.617	2,748,819
2023-01-04	31.000	31.310	30.530	30.870	27.281	2,185,341
2023-01-03	31.480	31.770	30.530	31.110	27.493	2,626,947
2022-12-30	31.770	31.880	30.910	31.470	27.812	2,598,424
2022-12-29	32.190	32.200	31.180	31.670	27.988	3,725,211
2022-12-28	32.260	33.530	31.850	31.960	28.245	4,767,044
2022-12-27	32.150	32.800	31.690	32.800	28.987	3,789,636
2022-12-26	31.390	33.220	31.170	32.370	28.607	4,463,114
2022-12-23	31.360	32.150	30.850	31.250	27.617	3,153,665
2022-12-22	31.900	32.640	31.190	31.450	27.794	5,005,130
2022-12-21	30.800	31.720	30.800	31.520	27.856	3,847,182
2022-12-20	31.510	31.690	30.340	30.530	26.981	3,614,649
2022-12-19	31.470	32.820	30.650	31.690	28.006	3,564,861
2022-12-16	32.340	32.550	31.210	31.730	28.041	3,663,596
2022-12-15	33.010	33.510	32.100	32.220	28.474	5,737,792
2022-12-14	31.170	33.880	31.170	33.100	29.252	7,710,441
2022-12-13	31.000	32.550	30.910	31.650	27.971	5,544,472
2022-12-12	31.030	31.920	31.000	31.280	27.644	3,697,898
2022-12-09	31.300	31.760	30.710	31.400	27.750	6,492,102
2022-12-08	31.650	32.260	31.310	31.780	28.086	4,824,444
2022-12-07	31.170	33.220	30.920	31.990	28.271	8,696,387
2022-12-06	30.280	32.770	30.280	31.170	27.546	8,922,164
2022-12-05	31.230	31.240	29.500	30.750	27.175	9,075,592
2022-12-02	30.130	30.850	29.670	30.630	27.069	11,788,468
2022-12-01	29.700	31.240	29.630	29.830	26.362	16,702,331
2022-11-30	29.010	29.350	28.320	28.400	25.098	3,238,282
2022-11-29	27.950	29.760	27.820	29.430	26.009	5,758,019
2022-11-28	27.180	28.290	26.800	27.940	24.692	3,086,899
2022-11-25	28.550	28.560	27.000	27.700	24.480	3,745,508
2022-11-24	27.660	28.430	27.500	28.300	25.010	2,935,406
2022-11-23	27.540	28.450	26.990	27.700	24.480	3,572,477
2022-11-22	28.110	28.300	27.390	27.440	24.250	2,375,445
2022-11-21	28.260	28.440	27.500	28.200	24.922	2,655,165
2022-11-18	28.960	29.570	28.490	28.580	25.258	2,607,994
2022-11-17	29.790	29.790	28.740	29.150	25.761	3,059,307
2022-11-16	29.430	30.550	29.190	30.050	26.557	3,048,416
2022-11-15	29.350	30.070	29.060	29.600	26.159	3,091,158
2022-11-14	29.690	30.170	29.210	29.500	26.071	3,866,342
2022-11-11	30.500	31.180	28.910	29.930	26.451	6,994,509
2022-11-10	28.470	29.930	28.470	29.690	26.238	5,962,033
2022-11-09	29.240	29.780	28.500	28.790	25.443	4,480,629
2022-11-08	30.100	30.190	28.560	29.040	25.664	3,805,795
2022-11-07	29.940	31.200	29.560	29.900	26.424	4,217,484

← NewerPage 16 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.