Shanghai Ziyan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.750	18.840	18.640	18.760	18.609	1,134,841
2025-10-23	18.810	18.810	18.410	18.730	18.580	1,760,749
2025-10-22	18.890	19.000	18.620	18.650	18.500	1,862,517
2025-10-21	18.750	18.950	18.650	18.920	18.768	2,046,830
2025-10-20	18.800	18.910	18.680	18.750	18.599	1,542,400
2025-10-17	18.970	19.050	18.660	18.720	18.570	2,568,499
2025-10-16	19.380	19.450	18.730	19.010	18.857	2,846,695
2025-10-15	19.020	19.580	18.940	19.420	19.264	2,705,798
2025-10-14	19.220	19.330	18.990	19.040	18.887	2,764,200
2025-10-13	19.000	19.420	18.890	19.130	18.976	2,485,499
2025-10-10	19.690	19.700	19.300	19.420	19.264	1,812,439
2025-10-09	19.610	19.880	19.280	19.370	19.214	2,832,626
2025-09-30	19.630	19.690	19.310	19.330	19.175	1,652,999
2025-09-29	19.570	19.740	19.180	19.590	19.433	2,141,198
2025-09-26	19.500	20.220	19.340	19.640	19.482	3,264,629
2025-09-25	19.580	19.790	19.350	19.600	19.443	2,524,500
2025-09-24	19.280	19.880	18.950	19.580	19.423	2,960,898
2025-09-23	20.400	20.400	18.880	19.400	19.244	5,054,600
2025-09-22	20.720	20.800	20.050	20.190	20.028	3,090,400
2025-09-19	21.070	21.190	20.640	20.720	20.554	2,250,150
2025-09-18	21.700	21.900	20.830	21.070	20.901	3,339,900
2025-09-17	22.140	22.380	21.570	21.660	21.486	3,153,180
2025-09-16	21.730	22.910	21.510	22.080	21.903	3,656,600
2025-09-15	22.080	22.120	21.610	21.640	21.466	2,829,900
2025-09-12	22.220	22.380	21.890	21.980	21.803	2,884,243
2025-09-11	22.320	22.500	21.710	22.210	22.032	4,579,852
2025-09-10	23.330	23.330	21.590	22.220	22.041	8,535,285
2025-09-09	23.220	23.560	23.150	23.320	23.133	2,302,900
2025-09-08	23.480	23.690	23.060	23.420	23.232	3,001,259
2025-09-05	23.710	23.810	23.170	23.490	23.301	3,052,300
2025-09-04	23.230	23.820	23.120	23.710	23.520	5,121,335
2025-09-03	23.790	24.390	22.990	23.180	22.994	5,683,980
2025-09-02	25.460	25.650	23.490	23.750	23.559	6,629,600
2025-09-01	25.900	25.960	25.050	25.460	25.255	5,061,500
2025-08-29	25.050	26.320	24.900	26.050	25.841	11,854,300
2025-08-28	25.100	26.000	24.500	24.900	24.700	6,705,000
2025-08-27	25.490	26.680	24.910	25.380	25.176	14,055,400
2025-08-26	24.780	25.940	24.260	25.500	25.295	13,198,994
2025-08-25	21.730	24.120	21.590	24.120	23.926	9,546,826
2025-08-22	22.040	22.200	21.660	21.930	21.754	3,539,300
2025-08-21	22.460	22.470	21.910	22.230	22.051	3,194,829
2025-08-20	22.020	22.730	21.770	22.260	22.081	4,158,699
2025-08-19	21.780	22.240	21.550	22.070	21.893	3,644,300
2025-08-18	22.200	22.220	21.550	21.780	21.605	5,505,100
2025-08-15	23.490	23.550	22.120	22.260	22.081	8,869,600
2025-08-14	23.460	24.010	23.240	23.490	23.301	6,407,799
2025-08-13	22.000	24.240	21.990	23.420	23.232	9,647,180
2025-08-12	21.900	22.180	21.620	22.040	21.863	2,309,880
2025-08-11	22.330	22.740	21.900	21.960	21.784	3,382,069
2025-08-08	21.650	22.960	21.410	22.350	22.170	8,631,548
2025-08-07	20.640	21.640	19.810	21.640	21.466	4,496,919
2025-08-06	20.840	20.840	20.580	20.640	20.474	1,512,400
2025-08-05	20.700	20.980	20.690	20.760	20.593	962,910
2025-08-04	20.780	20.870	20.620	20.770	20.603	1,095,100
2025-08-01	20.730	20.970	20.600	20.780	20.613	1,301,533
2025-07-31	20.960	21.070	20.650	20.730	20.563	1,610,800
2025-07-30	20.710	21.030	20.710	20.960	20.792	1,817,200
2025-07-29	21.090	21.100	20.710	20.810	20.643	1,567,410
2025-07-28	21.000	21.080	20.720	21.030	20.861	2,130,300
2025-07-25	21.670	21.670	20.880	21.010	20.841	2,857,564

← NewerPage 5 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.