Shanghai Ziyan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.060	20.540	19.410	19.500	19.500	3,013,701
2026-07-21	20.130	20.820	19.870	20.300	20.300	3,640,112
2026-07-20	20.220	20.970	19.950	20.110	20.110	3,980,482
2026-07-17	21.190	21.590	20.110	20.130	20.130	2,994,962
2026-07-16	21.530	21.530	20.660	21.190	21.190	2,195,900
2026-07-15	21.020	21.490	21.020	21.360	21.360	1,903,400
2026-07-14	21.250	21.430	20.920	21.280	21.280	1,888,300
2026-07-13	22.090	22.320	21.170	21.270	21.270	2,540,600
2026-07-10	21.980	22.500	21.690	22.310	22.310	1,659,900
2026-07-09	22.370	22.370	21.850	22.060	22.060	1,948,924
2026-07-08	22.440	22.980	22.370	22.400	22.220	2,136,400
2026-07-07	23.500	23.500	22.750	22.830	22.647	1,584,300
2026-07-06	23.400	23.890	23.180	23.520	23.331	2,217,920
2026-07-03	23.220	23.880	23.040	23.660	23.470	2,244,900
2026-07-02	23.290	24.200	23.100	23.160	22.974	3,105,482
2026-07-01	22.250	23.750	21.990	23.200	23.014	3,072,300
2026-06-30	23.060	23.240	22.000	22.300	22.121	2,870,900
2026-06-29	22.960	23.380	22.470	22.800	22.617	3,766,216
2026-06-26	21.830	23.280	21.630	22.770	22.587	4,341,511
2026-06-25	22.260	22.860	21.830	22.080	21.903	3,778,111
2026-06-24	23.290	23.290	22.350	22.530	22.349	2,243,481
2026-06-23	23.300	23.760	22.700	22.860	22.676	2,384,900
2026-06-22	23.720	23.910	22.950	23.600	23.410	2,627,281
2026-06-18	23.450	23.950	22.790	23.880	23.688	2,257,213
2026-06-17	23.660	23.700	23.200	23.440	23.252	1,761,128
2026-06-16	23.850	24.000	23.280	23.620	23.430	3,087,700
2026-06-15	24.500	25.300	23.700	24.020	23.827	5,153,800
2026-06-12	23.950	25.560	23.700	25.560	25.355	3,289,900
2026-06-11	24.150	24.580	23.420	23.820	23.629	2,316,900
2026-06-10	23.370	24.360	22.580	24.310	24.115	3,572,800
2026-06-09	24.040	24.410	22.890	23.360	23.172	4,496,000
2026-06-08	25.000	25.800	23.770	24.160	23.966	3,079,900
2026-06-05	24.840	25.500	24.580	24.920	24.720	3,238,835
2026-06-04	25.340	25.440	24.400	24.890	24.690	3,178,900
2026-06-03	26.170	26.660	25.080	25.350	25.146	3,492,649
2026-06-02	26.760	26.810	25.660	26.170	25.960	2,147,000
2026-06-01	26.590	27.120	26.050	26.280	26.069	2,867,000
2026-05-29	26.770	27.000	26.380	26.660	26.446	2,461,386
2026-05-28	26.750	26.990	26.220	26.760	26.545	1,798,100
2026-05-27	26.450	26.870	25.690	26.600	26.386	3,187,701
2026-05-26	27.010	27.490	26.330	26.660	26.446	2,655,682
2026-05-25	26.360	28.250	26.360	27.010	26.793	2,941,000
2026-05-22	27.490	27.680	26.520	26.870	26.654	3,442,282
2026-05-21	28.220	28.510	27.060	27.310	27.091	3,420,500
2026-05-20	28.160	28.650	27.310	28.410	28.182	3,751,550
2026-05-19	26.690	28.200	26.600	27.640	27.418	3,754,936
2026-05-18	28.480	28.480	25.900	26.600	26.386	5,153,300
2026-05-15	27.920	28.820	27.710	28.070	27.844	3,229,880
2026-05-14	27.200	28.750	27.000	28.210	27.983	4,903,224
2026-05-13	26.000	27.600	25.880	27.200	26.981	3,257,600
2026-05-12	26.850	26.850	25.860	26.260	26.049	3,429,981
2026-05-11	27.810	27.810	26.660	26.830	26.614	4,344,398
2026-05-08	29.400	29.400	27.710	27.790	27.567	3,892,300
2026-05-07	28.790	29.300	28.510	28.770	28.539	3,384,600
2026-05-06	27.800	28.590	27.600	28.450	28.221	4,535,774
2026-04-30	27.290	27.980	27.110	27.780	27.557	4,260,200
2026-04-29	27.300	27.590	26.650	26.730	26.515	3,123,000
2026-04-28	26.840	27.220	26.480	27.050	26.833	2,603,669
2026-04-27	26.400	27.350	26.200	27.000	26.783	3,387,100
2026-04-24	27.050	27.220	26.130	26.700	26.485	3,922,600

← NewerPage 2 of 5 · 243 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.