Shanghai Ziyan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.820 | 17.050 | 16.700 | 16.710 | 16.180 | 2,065,100 |
| 2025-01-22 | 17.030 | 17.040 | 16.650 | 16.720 | 16.189 | 2,369,800 |
| 2025-01-21 | 17.420 | 17.490 | 16.980 | 17.140 | 16.596 | 2,300,999 |
| 2025-01-20 | 17.400 | 17.660 | 17.290 | 17.340 | 16.790 | 2,089,000 |
| 2025-01-17 | 17.350 | 17.560 | 17.150 | 17.380 | 16.828 | 1,993,999 |
| 2025-01-16 | 17.500 | 17.850 | 17.270 | 17.500 | 16.945 | 2,970,700 |
| 2025-01-15 | 17.640 | 17.800 | 17.320 | 17.490 | 16.935 | 3,427,900 |
| 2025-01-14 | 17.080 | 17.640 | 17.000 | 17.630 | 17.070 | 4,361,600 |
| 2025-01-13 | 16.850 | 17.180 | 16.440 | 17.140 | 16.596 | 2,875,000 |
| 2025-01-10 | 17.620 | 17.970 | 17.100 | 17.100 | 16.557 | 4,830,733 |
| 2025-01-09 | 16.880 | 17.550 | 16.830 | 17.520 | 16.964 | 5,542,999 |
| 2025-01-08 | 17.010 | 17.280 | 16.410 | 17.090 | 16.548 | 5,492,499 |
| 2025-01-07 | 17.110 | 17.500 | 16.550 | 17.350 | 16.799 | 7,302,155 |
| 2025-01-06 | 17.110 | 17.870 | 16.910 | 17.070 | 16.528 | 8,458,448 |
| 2025-01-03 | 19.900 | 20.020 | 18.410 | 18.410 | 17.826 | 10,888,358 |
| 2025-01-02 | 19.990 | 21.070 | 19.500 | 20.460 | 19.811 | 15,745,064 |
| 2024-12-31 | 21.720 | 22.580 | 19.840 | 20.090 | 19.452 | 16,800,662 |
| 2024-12-30 | 19.250 | 21.110 | 19.110 | 21.110 | 20.440 | 18,498,613 |
| 2024-12-27 | 19.380 | 19.440 | 19.040 | 19.190 | 18.581 | 6,805,334 |
| 2024-12-26 | 18.670 | 19.830 | 18.520 | 19.570 | 18.949 | 7,952,234 |
| 2024-12-25 | 18.530 | 18.960 | 18.230 | 18.800 | 18.203 | 5,263,534 |
| 2024-12-24 | 18.120 | 18.940 | 18.000 | 18.690 | 18.097 | 6,059,465 |
| 2024-12-23 | 18.990 | 19.300 | 18.000 | 18.110 | 17.535 | 7,038,832 |
| 2024-12-20 | 17.510 | 18.990 | 17.410 | 18.990 | 18.387 | 4,004,799 |
| 2024-12-19 | 17.470 | 17.540 | 16.810 | 17.260 | 16.712 | 3,002,028 |
| 2024-12-18 | 17.900 | 17.980 | 17.470 | 17.560 | 17.003 | 2,932,439 |
| 2024-12-17 | 18.910 | 18.980 | 17.780 | 17.870 | 17.303 | 5,319,800 |
| 2024-12-16 | 19.050 | 19.760 | 18.520 | 18.930 | 18.329 | 5,934,063 |
| 2024-12-13 | 19.500 | 19.600 | 19.100 | 19.140 | 18.533 | 6,602,222 |
| 2024-12-12 | 18.400 | 19.890 | 18.260 | 19.660 | 19.036 | 10,800,088 |
| 2024-12-11 | 17.680 | 18.960 | 17.620 | 18.460 | 17.874 | 7,595,506 |
| 2024-12-10 | 17.820 | 18.880 | 17.600 | 17.710 | 17.148 | 7,288,891 |
| 2024-12-09 | 17.020 | 17.850 | 17.020 | 17.390 | 16.838 | 4,419,092 |
| 2024-12-06 | 18.180 | 18.300 | 17.590 | 17.890 | 17.322 | 5,142,802 |
| 2024-12-05 | 19.250 | 19.250 | 18.000 | 18.260 | 17.680 | 6,161,565 |
| 2024-12-04 | 18.440 | 19.150 | 18.230 | 18.400 | 17.816 | 4,207,557 |
| 2024-12-03 | 18.660 | 18.960 | 18.430 | 18.670 | 18.077 | 3,512,831 |
| 2024-12-02 | 18.230 | 18.970 | 18.080 | 18.740 | 18.145 | 5,497,065 |
| 2024-11-29 | 17.770 | 18.610 | 17.760 | 18.210 | 17.632 | 5,964,720 |
| 2024-11-28 | 18.110 | 18.660 | 17.610 | 17.850 | 17.283 | 7,237,791 |
| 2024-11-27 | 18.780 | 19.930 | 18.100 | 18.460 | 17.874 | 9,481,836 |
| 2024-11-26 | 18.420 | 19.120 | 18.190 | 19.030 | 18.426 | 5,342,717 |
| 2024-11-25 | 17.640 | 19.080 | 17.640 | 18.700 | 18.106 | 6,880,740 |
| 2024-11-22 | 17.980 | 18.110 | 17.610 | 17.680 | 17.119 | 2,403,100 |
| 2024-11-21 | 17.850 | 18.130 | 17.790 | 18.020 | 17.448 | 2,320,821 |
| 2024-11-20 | 17.660 | 18.000 | 17.390 | 17.970 | 17.400 | 2,700,900 |
| 2024-11-19 | 16.970 | 17.750 | 16.960 | 17.610 | 17.051 | 2,528,857 |
| 2024-11-18 | 17.600 | 17.800 | 16.850 | 16.980 | 16.441 | 2,941,191 |
| 2024-11-15 | 17.170 | 18.000 | 17.170 | 17.610 | 17.051 | 3,972,605 |
| 2024-11-14 | 17.630 | 18.210 | 17.310 | 17.360 | 16.809 | 3,346,698 |
| 2024-11-13 | 17.420 | 17.630 | 17.180 | 17.580 | 17.022 | 2,015,461 |
| 2024-11-12 | 17.610 | 17.750 | 17.290 | 17.460 | 16.906 | 2,685,876 |
| 2024-11-11 | 17.380 | 17.480 | 16.970 | 17.480 | 16.925 | 3,019,036 |
| 2024-11-08 | 18.080 | 18.150 | 17.290 | 17.470 | 16.916 | 4,038,000 |
| 2024-11-07 | 16.790 | 17.850 | 16.790 | 17.820 | 17.254 | 5,210,648 |
| 2024-11-06 | 17.090 | 17.140 | 16.770 | 16.960 | 16.422 | 2,934,499 |
| 2024-11-05 | 16.750 | 17.140 | 16.630 | 17.100 | 16.557 | 3,937,700 |
| 2024-11-04 | 16.190 | 16.760 | 16.100 | 16.710 | 16.180 | 3,210,900 |
| 2024-11-01 | 16.180 | 16.630 | 16.010 | 16.270 | 15.754 | 2,763,800 |
| 2024-10-31 | 16.250 | 16.310 | 16.060 | 16.190 | 15.676 | 1,343,596 |
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.