Shanghai Ziyan Foods Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.100	31.290	28.710	30.330	26.804	8,289,903
2022-11-03	28.220	29.540	27.750	29.280	25.876	5,883,718
2022-11-02	28.000	28.660	26.920	28.240	24.957	8,405,569
2022-11-01	25.340	27.780	24.820	27.400	24.215	9,949,149
2022-10-31	24.840	25.750	24.500	25.250	22.315	6,077,154
2022-10-28	27.860	27.970	24.840	24.840	21.952	7,810,877
2022-10-27	27.430	28.200	27.130	27.600	24.391	4,865,492
2022-10-26	28.000	28.790	27.610	27.610	24.400	7,258,367
2022-10-25	27.950	28.250	26.780	27.800	24.568	6,221,014
2022-10-24	28.610	29.100	28.100	28.160	24.886	5,869,967
2022-10-21	29.290	29.690	28.310	28.880	25.523	9,686,953
2022-10-20	30.800	32.240	30.000	30.100	26.601	10,479,535
2022-10-19	30.700	31.770	30.180	31.160	27.538	13,805,558
2022-10-18	30.090	30.580	29.390	30.380	26.848	12,748,943
2022-10-17	30.020	30.400	29.110	30.090	26.592	14,261,327
2022-10-14	33.880	34.570	30.380	30.900	27.308	25,887,583
2022-10-13	32.880	33.780	32.080	33.760	29.835	17,574,455
2022-10-12	29.660	31.950	29.350	30.710	27.140	16,451,590
2022-10-11	29.500	30.590	27.880	29.700	26.247	16,825,137
2022-10-10	31.900	32.650	29.010	29.410	25.991	21,680,975
2022-09-30	29.060	31.940	29.050	31.940	28.227	25,760,790
2022-09-29	29.040	29.040	29.040	29.040	25.664	3,521,259
2022-09-28	26.400	26.400	26.400	26.400	23.331	532,811
2022-09-27	24.000	24.000	24.000	24.000	21.210	449,353
2022-09-26	18.180	21.820	18.180	21.820	19.283	2,293,366

← NewerPage 17 of 17 · 985 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.