Shanghai Ziyan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 23.180 | 23.180 | 22.450 | 22.820 | 22.096 | 2,571,354 |
| 2025-04-24 | 22.680 | 23.600 | 22.390 | 22.720 | 21.999 | 2,783,549 |
| 2025-04-23 | 24.230 | 24.230 | 22.180 | 22.680 | 21.960 | 6,903,432 |
| 2025-04-22 | 23.440 | 24.780 | 23.010 | 24.150 | 23.384 | 5,810,269 |
| 2025-04-21 | 23.860 | 24.500 | 23.220 | 23.450 | 22.706 | 4,069,399 |
| 2025-04-18 | 24.100 | 24.100 | 22.000 | 23.860 | 23.103 | 6,625,321 |
| 2025-04-17 | 24.000 | 24.880 | 23.880 | 23.950 | 23.190 | 5,851,389 |
| 2025-04-16 | 23.000 | 24.070 | 22.850 | 23.900 | 23.141 | 5,165,390 |
| 2025-04-15 | 22.890 | 23.350 | 22.570 | 23.140 | 22.406 | 3,492,556 |
| 2025-04-14 | 22.000 | 23.010 | 21.880 | 22.960 | 22.231 | 6,690,128 |
| 2025-04-11 | 22.500 | 22.500 | 21.240 | 22.110 | 21.408 | 5,254,175 |
| 2025-04-10 | 20.480 | 21.950 | 20.420 | 21.900 | 21.205 | 7,349,645 |
| 2025-04-09 | 19.510 | 20.590 | 18.650 | 20.470 | 19.820 | 5,817,743 |
| 2025-04-08 | 19.550 | 19.600 | 18.430 | 19.550 | 18.930 | 5,049,900 |
| 2025-04-07 | 19.810 | 20.000 | 18.300 | 19.120 | 18.513 | 4,304,482 |
| 2025-04-03 | 19.990 | 20.060 | 19.690 | 20.010 | 19.375 | 1,180,100 |
| 2025-04-02 | 20.060 | 20.290 | 19.860 | 19.920 | 19.288 | 1,327,299 |
| 2025-04-01 | 19.470 | 20.150 | 19.400 | 20.060 | 19.423 | 2,456,300 |
| 2025-03-31 | 19.610 | 19.680 | 19.330 | 19.470 | 18.852 | 1,792,200 |
| 2025-03-28 | 19.980 | 19.980 | 19.500 | 19.510 | 18.891 | 1,440,500 |
| 2025-03-27 | 19.660 | 20.440 | 19.660 | 19.700 | 19.075 | 2,450,900 |
| 2025-03-26 | 19.790 | 20.060 | 19.520 | 19.660 | 19.036 | 2,544,532 |
| 2025-03-25 | 20.160 | 20.390 | 19.700 | 19.950 | 19.317 | 2,732,000 |
| 2025-03-24 | 19.910 | 20.360 | 19.910 | 20.150 | 19.510 | 2,696,899 |
| 2025-03-21 | 20.330 | 20.680 | 19.900 | 19.940 | 19.307 | 2,801,200 |
| 2025-03-20 | 19.920 | 20.170 | 19.660 | 20.000 | 19.365 | 3,220,900 |
| 2025-03-19 | 19.920 | 20.240 | 19.780 | 19.920 | 19.288 | 2,053,080 |
| 2025-03-18 | 20.120 | 20.180 | 19.610 | 19.960 | 19.327 | 3,387,776 |
| 2025-03-17 | 19.880 | 20.300 | 19.880 | 20.120 | 19.481 | 3,564,900 |
| 2025-03-14 | 19.630 | 20.060 | 19.620 | 19.790 | 19.162 | 4,896,460 |
| 2025-03-13 | 19.500 | 19.730 | 19.290 | 19.630 | 19.007 | 3,293,616 |
| 2025-03-12 | 19.060 | 19.790 | 19.060 | 19.500 | 18.881 | 5,147,256 |
| 2025-03-11 | 17.810 | 19.160 | 17.790 | 19.060 | 18.455 | 7,821,301 |
| 2025-03-10 | 17.440 | 18.170 | 17.440 | 17.990 | 17.419 | 3,752,582 |
| 2025-03-07 | 17.550 | 17.610 | 17.360 | 17.420 | 16.867 | 2,024,759 |
| 2025-03-06 | 18.060 | 18.350 | 17.540 | 17.580 | 17.022 | 3,435,543 |
| 2025-03-05 | 17.760 | 17.940 | 17.310 | 17.920 | 17.351 | 2,080,544 |
| 2025-03-04 | 17.620 | 17.970 | 17.530 | 17.720 | 17.158 | 2,234,600 |
| 2025-03-03 | 17.750 | 18.360 | 17.620 | 17.700 | 17.138 | 4,123,682 |
| 2025-02-28 | 17.410 | 17.700 | 17.330 | 17.640 | 17.080 | 3,392,600 |
| 2025-02-27 | 17.170 | 17.580 | 17.140 | 17.510 | 16.954 | 3,238,536 |
| 2025-02-26 | 16.690 | 17.190 | 16.690 | 17.170 | 16.625 | 1,974,181 |
| 2025-02-25 | 17.000 | 17.000 | 16.750 | 16.800 | 16.267 | 1,517,601 |
| 2025-02-24 | 16.920 | 17.220 | 16.810 | 17.040 | 16.499 | 2,213,132 |
| 2025-02-21 | 17.100 | 17.200 | 16.730 | 16.870 | 16.335 | 1,895,400 |
| 2025-02-20 | 16.880 | 17.110 | 16.810 | 17.060 | 16.519 | 1,837,600 |
| 2025-02-19 | 16.850 | 16.920 | 16.660 | 16.880 | 16.344 | 1,877,800 |
| 2025-02-18 | 16.950 | 17.410 | 16.690 | 16.900 | 16.364 | 3,181,249 |
| 2025-02-17 | 17.150 | 17.150 | 16.860 | 16.950 | 16.412 | 2,227,500 |
| 2025-02-14 | 17.170 | 17.300 | 17.000 | 17.080 | 16.538 | 1,558,760 |
| 2025-02-13 | 17.470 | 17.470 | 17.130 | 17.160 | 16.615 | 2,357,400 |
| 2025-02-12 | 17.130 | 17.490 | 16.990 | 17.370 | 16.819 | 2,742,933 |
| 2025-02-11 | 17.370 | 17.470 | 17.040 | 17.130 | 16.586 | 2,183,300 |
| 2025-02-10 | 16.850 | 17.300 | 16.800 | 17.300 | 16.751 | 3,361,109 |
| 2025-02-07 | 16.590 | 16.880 | 16.390 | 16.750 | 16.218 | 2,611,800 |
| 2025-02-06 | 16.500 | 16.600 | 16.340 | 16.550 | 16.025 | 2,037,898 |
| 2025-02-05 | 16.990 | 17.000 | 16.410 | 16.560 | 16.034 | 2,323,560 |
| 2025-01-27 | 16.790 | 17.000 | 16.720 | 16.930 | 16.393 | 2,451,599 |
| 2025-01-24 | 16.640 | 16.790 | 16.520 | 16.700 | 16.170 | 2,318,599 |
| 2025-01-23 | 16.820 | 17.050 | 16.700 | 16.710 | 16.180 | 2,065,100 |
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.