Shanghai Ziyan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	22.150	22.310	21.500	21.690	21.516	3,953,700
2025-07-23	20.950	22.400	20.950	22.130	21.952	6,024,713
2025-07-22	20.770	20.800	20.620	20.670	20.504	953,700
2025-07-21	20.900	20.900	20.600	20.720	20.554	815,935
2025-07-18	20.910	20.990	20.600	20.720	20.554	1,159,281
2025-07-17	20.860	21.070	20.800	20.900	20.732	1,088,500
2025-07-16	20.680	21.000	20.680	20.870	20.702	1,276,905
2025-07-15	20.790	20.790	20.380	20.680	20.514	1,817,799
2025-07-14	21.190	21.190	20.800	20.800	20.633	1,309,900
2025-07-11	20.990	21.090	20.870	21.050	20.881	1,098,700
2025-07-10	20.880	21.100	20.760	21.000	20.831	1,338,359
2025-07-09	21.190	21.280	20.780	20.870	20.702	1,482,500
2025-07-08	21.150	21.480	21.130	21.190	21.020	1,575,000
2025-07-07	21.060	21.210	20.880	21.120	20.950	1,553,805
2025-07-04	21.580	21.580	21.060	21.060	20.891	1,823,579
2025-07-03	21.750	21.800	21.380	21.440	21.268	1,744,000
2025-07-02	22.070	22.100	21.500	21.750	21.575	2,856,579
2025-07-01	22.000	22.190	21.680	21.890	21.714	2,466,958
2025-06-30	22.480	22.480	21.820	21.860	21.684	4,223,913
2025-06-27	22.580	23.150	22.430	22.470	22.289	2,154,170
2025-06-26	22.450	22.790	22.000	22.660	22.478	2,520,100
2025-06-25	22.350	22.590	22.210	22.250	22.071	2,860,780
2025-06-24	21.300	22.390	21.200	22.290	22.111	3,358,157
2025-06-23	21.200	21.300	20.360	21.300	21.129	1,671,100
2025-06-20	21.100	21.510	20.930	21.080	20.911	1,864,300
2025-06-19	22.350	22.500	21.300	21.530	21.357	3,820,700
2025-06-18	21.770	22.650	21.440	22.270	22.091	5,501,400
2025-06-17	20.800	21.900	20.800	21.570	21.397	3,962,519
2025-06-16	20.730	20.900	20.500	20.900	20.732	1,256,200
2025-06-13	20.700	20.910	20.520	20.770	20.603	2,034,300
2025-06-12	20.970	20.970	20.650	20.880	20.712	1,295,400
2025-06-11	20.610	21.210	20.610	20.920	20.752	1,403,640
2025-06-10	21.260	21.430	20.500	20.880	20.712	2,622,340
2025-06-09	21.470	21.470	21.040	21.260	21.089	1,548,000
2025-06-06	21.280	21.680	20.850	21.380	21.208	2,349,000
2025-06-05	22.000	22.000	21.110	21.140	20.970	2,895,200
2025-06-04	21.270	21.780	21.160	21.690	21.516	2,935,100
2025-06-03	20.470	21.780	20.170	21.290	21.119	4,607,091
2025-05-30	20.960	20.970	20.340	20.400	20.236	1,468,400
2025-05-29	21.250	21.300	20.900	20.960	20.792	1,739,500
2025-05-28	21.200	21.300	20.700	21.250	21.079	1,626,000
2025-05-27	20.870	21.200	20.770	21.070	20.901	1,624,710
2025-05-26	20.660	21.030	20.390	20.870	20.702	1,394,200
2025-05-23	21.040	21.160	20.650	20.750	20.583	1,895,600
2025-05-22	21.310	21.430	20.950	21.040	20.871	1,659,700
2025-05-21	21.890	22.280	21.580	21.760	21.069	1,274,600
2025-05-20	21.810	22.280	21.750	21.880	21.186	1,928,300
2025-05-19	22.000	22.000	21.520	21.800	21.108	1,282,800
2025-05-16	21.670	21.990	21.400	21.920	21.224	1,801,500
2025-05-15	21.780	22.050	21.420	21.620	20.934	1,711,099
2025-05-14	22.200	22.200	21.700	21.720	21.031	2,235,500
2025-05-13	22.270	22.420	21.920	22.120	21.418	1,734,982
2025-05-12	22.550	22.800	22.040	22.220	21.515	2,469,100
2025-05-09	22.200	22.550	21.930	22.550	21.834	2,501,400
2025-05-08	22.200	22.340	21.900	22.200	21.495	1,864,900
2025-05-07	22.070	22.570	22.070	22.150	21.447	1,867,295
2025-05-06	22.600	22.890	21.750	22.070	21.370	5,004,059
2025-04-30	22.420	22.870	22.360	22.370	21.660	3,132,182
2025-04-29	23.200	23.200	22.400	22.400	21.689	2,143,120
2025-04-28	22.300	22.810	22.120	22.680	21.960	1,841,600

← NewerPage 6 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.