Shanghai Ziyan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	27.790	27.850	26.930	27.050	26.833	3,633,820
2026-04-22	28.180	28.310	27.270	27.520	27.299	4,807,616
2026-04-21	29.450	29.450	28.100	28.320	28.092	8,743,220
2026-04-20	26.290	28.550	25.650	28.550	28.321	3,669,220
2026-04-17	25.600	26.770	24.730	25.950	25.742	6,633,750
2026-04-16	24.890	25.670	24.750	25.550	25.345	3,158,210
2026-04-15	24.830	25.260	24.760	24.940	24.740	2,503,598
2026-04-14	24.750	24.960	24.420	24.850	24.650	2,282,999
2026-04-13	24.460	25.000	24.220	24.730	24.531	3,161,700
2026-04-10	25.310	26.060	24.280	24.710	24.511	4,809,100
2026-04-09	26.080	26.190	25.500	25.550	25.345	2,491,205
2026-04-08	25.600	25.990	25.020	25.900	25.692	2,617,200
2026-04-07	26.230	26.260	24.760	25.200	24.998	2,902,400
2026-04-03	26.800	26.980	25.310	25.650	25.444	5,135,905
2026-04-02	24.920	27.070	24.680	26.930	26.714	6,917,421
2026-04-01	25.550	25.550	24.640	25.010	24.809	2,012,300
2026-03-31	25.400	25.650	24.510	24.540	24.343	1,820,999
2026-03-30	24.560	25.690	24.300	25.280	25.077	3,553,300
2026-03-27	24.670	25.150	24.450	24.580	24.383	3,726,200
2026-03-26	25.070	25.240	24.320	24.690	24.492	3,384,100
2026-03-25	23.940	25.100	23.940	24.420	24.224	5,349,200
2026-03-24	24.490	24.490	23.260	23.900	23.708	4,972,700
2026-03-23	26.000	26.190	23.760	23.760	23.569	6,483,875
2026-03-20	27.020	27.250	26.340	26.400	26.188	2,862,200
2026-03-19	28.190	28.190	26.600	26.890	26.674	3,093,800
2026-03-18	28.070	28.660	27.680	28.240	28.013	3,833,100
2026-03-17	29.890	29.890	27.890	28.420	28.192	5,381,400
2026-03-16	30.070	30.300	29.400	29.650	29.412	3,224,400
2026-03-13	31.540	31.610	30.270	30.370	30.126	4,393,113
2026-03-12	31.380	32.610	31.000	31.690	31.435	3,698,100
2026-03-11	31.900	31.950	31.380	31.500	31.247	2,547,984
2026-03-10	32.240	32.500	31.330	31.900	31.644	4,861,387
2026-03-09	33.760	34.270	31.950	32.390	32.130	7,097,575
2026-03-06	34.030	35.990	34.010	34.130	33.856	5,771,300
2026-03-05	33.830	35.300	32.910	34.470	34.193	7,323,879
2026-03-04	32.520	34.090	32.520	33.170	32.904	4,076,749
2026-03-03	33.070	34.810	32.370	33.500	33.231	7,944,050
2026-03-02	33.030	33.390	32.250	32.600	32.338	5,966,879
2026-02-27	33.060	33.800	31.970	33.550	33.280	5,201,568
2026-02-26	32.830	34.430	31.920	33.220	32.953	11,974,236
2026-02-25	29.980	32.190	29.300	32.190	31.931	8,925,621
2026-02-24	28.680	29.600	27.630	29.260	29.025	5,165,821
2026-02-13	29.380	30.060	28.230	28.370	28.142	3,745,561
2026-02-12	27.720	29.660	27.720	29.350	29.114	4,417,701
2026-02-11	27.890	28.320	27.550	28.220	27.993	1,858,100
2026-02-10	29.000	29.000	27.550	27.900	27.676	3,830,796
2026-02-09	27.560	28.910	27.030	28.760	28.529	3,802,483
2026-02-06	27.380	28.000	27.060	27.460	27.239	3,342,079
2026-02-05	27.020	27.720	27.020	27.450	27.229	2,289,599
2026-02-04	27.070	27.780	26.580	27.480	27.259	3,789,100
2026-02-03	28.110	28.110	27.120	27.300	27.081	3,944,879
2026-02-02	27.900	28.390	27.530	27.600	27.378	4,912,238
2026-01-30	27.870	28.800	27.580	28.200	27.973	5,473,500
2026-01-29	29.570	29.800	27.600	28.050	27.825	6,464,186
2026-01-28	28.980	29.600	28.300	29.100	28.866	6,118,438
2026-01-27	28.050	29.360	28.050	28.980	28.747	7,465,353
2026-01-26	29.580	29.850	27.610	27.850	27.626	7,020,263
2026-01-23	29.600	30.470	28.580	29.690	29.451	7,552,599
2026-01-22	29.010	30.190	28.130	29.340	29.104	8,864,392
2026-01-21	29.080	31.820	28.700	29.200	28.965	12,211,299

← NewerPage 3 of 17 · 984 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.