Shanghai Ziyan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.000	29.270	27.900	29.110	28.876	8,030,556
2026-01-19	27.560	29.100	27.410	28.200	27.973	8,959,100
2026-01-16	27.190	28.220	26.510	27.670	27.448	9,193,095
2026-01-15	29.360	30.450	27.010	27.200	26.981	9,497,400
2026-01-14	27.390	30.080	27.390	29.600	29.362	12,487,980
2026-01-13	26.300	29.090	25.940	28.000	27.775	17,420,269
2026-01-12	28.420	29.980	25.800	27.430	27.210	25,286,172
2026-01-09	24.960	27.250	24.520	27.250	27.031	16,308,602
2026-01-08	23.210	25.260	23.010	24.770	24.571	14,402,757
2026-01-07	20.770	22.960	20.640	22.960	22.776	7,369,277
2026-01-06	20.010	21.170	19.820	20.870	20.702	5,858,282
2026-01-05	20.240	20.400	19.580	19.800	19.641	3,692,199
2025-12-31	20.000	20.520	19.690	20.340	20.177	4,579,310
2025-12-30	19.760	20.260	19.760	19.900	19.740	2,462,100
2025-12-29	19.720	20.230	19.500	19.880	19.720	3,684,499
2025-12-26	19.730	19.900	19.480	19.530	19.373	3,352,117
2025-12-25	19.990	20.180	19.670	19.810	19.651	2,202,605
2025-12-24	19.400	20.100	19.360	19.810	19.651	3,825,010
2025-12-23	19.980	19.980	19.320	19.480	19.324	3,982,615
2025-12-22	19.140	19.690	18.810	19.680	19.522	5,789,828
2025-12-19	18.840	19.250	18.810	19.140	18.986	4,684,665
2025-12-18	19.000	19.200	18.640	18.850	18.699	5,044,500
2025-12-17	18.190	19.380	17.680	18.970	18.818	8,181,464
2025-12-16	17.490	17.980	17.320	17.840	17.697	2,755,599
2025-12-15	17.350	17.570	17.260	17.410	17.270	1,512,999
2025-12-12	17.190	17.490	17.010	17.350	17.211	1,505,099
2025-12-11	17.440	17.450	17.120	17.130	16.992	1,392,779
2025-12-10	17.420	17.720	17.400	17.440	17.300	1,722,600
2025-12-09	17.780	17.790	17.360	17.550	17.409	1,685,000
2025-12-08	17.660	17.780	17.420	17.590	17.449	2,725,300
2025-12-05	17.990	18.170	17.540	17.740	17.597	1,750,200
2025-12-04	18.300	18.410	17.850	17.850	17.707	2,594,138
2025-12-03	18.890	19.170	18.280	18.390	18.242	1,731,579
2025-12-02	18.700	18.700	18.270	18.620	18.470	1,814,522
2025-12-01	18.510	18.800	18.510	18.660	18.510	1,505,900
2025-11-28	18.490	18.620	18.260	18.620	18.470	1,203,300
2025-11-27	18.920	18.920	18.380	18.490	18.341	1,614,805
2025-11-26	18.480	18.660	18.420	18.540	18.391	1,709,044
2025-11-25	18.870	18.870	18.350	18.460	18.312	2,232,794
2025-11-24	18.170	18.500	18.170	18.400	18.252	1,566,900
2025-11-21	18.320	18.870	18.150	18.160	18.014	2,555,248
2025-11-20	18.950	19.100	18.250	18.520	18.371	3,065,000
2025-11-19	18.990	19.160	18.810	18.950	18.798	2,096,099
2025-11-18	19.290	19.450	18.830	19.000	18.847	2,196,599
2025-11-17	19.190	19.340	19.010	19.230	19.076	1,844,649
2025-11-14	19.470	19.650	19.160	19.160	19.006	2,127,000
2025-11-13	19.280	19.560	19.050	19.470	19.314	2,406,115
2025-11-12	19.710	19.870	19.270	19.270	19.115	2,985,899
2025-11-11	19.530	19.750	19.390	19.700	19.542	3,194,596
2025-11-10	18.920	19.680	18.800	19.500	19.343	4,275,841
2025-11-07	18.820	19.040	18.760	18.920	18.768	2,074,625
2025-11-06	18.860	19.340	18.700	18.840	18.689	2,706,798
2025-11-05	18.650	19.270	18.550	18.930	18.778	3,255,847
2025-11-04	18.690	19.200	18.550	18.650	18.500	2,553,021
2025-11-03	18.350	18.990	18.100	18.810	18.659	4,906,978
2025-10-31	18.070	18.440	17.980	18.350	18.203	3,048,697
2025-10-30	18.370	18.370	18.020	18.050	17.905	2,284,100
2025-10-29	18.470	18.520	18.190	18.380	18.232	1,913,386
2025-10-28	18.820	18.820	18.400	18.460	18.312	2,934,598
2025-10-27	18.760	18.830	18.530	18.540	18.391	2,439,299

← NewerPage 4 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.