Shanghai Ziyan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.430 | 16.530 | 16.100 | 16.270 | 15.754 | 1,625,543 |
| 2024-10-29 | 17.000 | 17.030 | 16.390 | 16.480 | 15.957 | 2,456,099 |
| 2024-10-28 | 16.820 | 17.090 | 16.580 | 16.960 | 16.422 | 3,824,499 |
| 2024-10-25 | 16.770 | 16.980 | 16.230 | 16.740 | 16.209 | 2,931,090 |
| 2024-10-24 | 17.010 | 17.260 | 16.900 | 16.980 | 16.441 | 1,149,244 |
| 2024-10-23 | 17.250 | 17.410 | 17.070 | 17.150 | 16.606 | 1,712,943 |
| 2024-10-22 | 16.760 | 17.300 | 16.700 | 17.290 | 16.741 | 2,245,315 |
| 2024-10-21 | 17.150 | 17.170 | 16.550 | 16.850 | 16.315 | 2,917,193 |
| 2024-10-18 | 16.760 | 17.300 | 16.550 | 17.040 | 16.499 | 2,223,884 |
| 2024-10-17 | 17.170 | 17.170 | 16.610 | 16.640 | 16.112 | 1,897,100 |
| 2024-10-16 | 16.600 | 17.300 | 16.450 | 16.900 | 16.364 | 2,301,080 |
| 2024-10-15 | 17.100 | 17.120 | 16.600 | 16.600 | 16.073 | 1,695,720 |
| 2024-10-14 | 16.690 | 17.140 | 16.250 | 17.050 | 16.509 | 2,413,400 |
| 2024-10-11 | 17.200 | 17.260 | 16.310 | 16.520 | 15.996 | 2,228,862 |
| 2024-10-10 | 16.970 | 17.590 | 16.900 | 16.980 | 16.441 | 2,994,580 |
| 2024-10-09 | 18.490 | 18.490 | 16.910 | 16.980 | 16.441 | 4,812,500 |
| 2024-10-08 | 20.600 | 20.820 | 18.050 | 18.790 | 18.194 | 6,899,258 |
| 2024-09-30 | 17.810 | 19.090 | 17.530 | 18.950 | 18.349 | 4,140,061 |
| 2024-09-27 | 16.840 | 17.700 | 16.810 | 17.480 | 16.925 | 2,470,797 |
| 2024-09-26 | 15.750 | 16.850 | 15.620 | 16.800 | 16.267 | 2,896,199 |
| 2024-09-25 | 15.950 | 16.140 | 15.610 | 15.620 | 15.124 | 1,562,700 |
| 2024-09-24 | 15.610 | 15.860 | 15.400 | 15.820 | 15.318 | 1,341,799 |
| 2024-09-23 | 15.500 | 15.830 | 15.450 | 15.530 | 15.037 | 776,162 |
| 2024-09-20 | 15.600 | 15.720 | 15.260 | 15.690 | 15.192 | 1,364,400 |
| 2024-09-19 | 15.050 | 15.750 | 15.030 | 15.600 | 15.105 | 1,688,500 |
| 2024-09-18 | 14.860 | 15.000 | 14.690 | 14.990 | 14.514 | 796,800 |
| 2024-09-13 | 15.110 | 15.340 | 14.930 | 14.970 | 14.495 | 906,200 |
| 2024-09-12 | 15.470 | 15.590 | 15.120 | 15.120 | 14.640 | 883,100 |
| 2024-09-11 | 15.260 | 15.550 | 15.170 | 15.400 | 14.911 | 868,698 |
| 2024-09-10 | 15.180 | 15.370 | 15.000 | 15.280 | 14.795 | 1,266,600 |
| 2024-09-09 | 15.200 | 15.640 | 15.150 | 15.190 | 14.708 | 1,368,831 |
| 2024-09-06 | 15.760 | 15.840 | 15.230 | 15.270 | 14.785 | 1,696,800 |
| 2024-09-05 | 15.440 | 16.010 | 15.410 | 15.840 | 15.337 | 1,907,598 |
| 2024-09-04 | 15.250 | 15.550 | 15.120 | 15.440 | 14.950 | 1,714,300 |
| 2024-09-03 | 15.190 | 15.330 | 15.000 | 15.250 | 14.766 | 1,836,499 |
| 2024-09-02 | 14.940 | 15.360 | 14.910 | 15.190 | 14.708 | 3,032,000 |
| 2024-08-30 | 14.730 | 15.260 | 14.660 | 15.050 | 14.572 | 2,061,199 |
| 2024-08-29 | 15.130 | 15.200 | 14.940 | 15.190 | 14.417 | 1,409,238 |
| 2024-08-28 | 14.910 | 15.330 | 14.720 | 15.100 | 14.332 | 1,983,056 |
| 2024-08-27 | 14.210 | 15.060 | 14.200 | 15.060 | 14.294 | 3,202,909 |
| 2024-08-26 | 14.450 | 14.450 | 14.100 | 14.300 | 13.573 | 1,175,528 |
| 2024-08-23 | 14.200 | 14.450 | 13.930 | 14.450 | 13.715 | 1,099,879 |
| 2024-08-22 | 14.390 | 14.530 | 14.060 | 14.210 | 13.487 | 1,389,400 |
| 2024-08-21 | 14.390 | 14.480 | 14.190 | 14.470 | 13.734 | 1,678,679 |
| 2024-08-20 | 14.650 | 14.980 | 14.230 | 14.400 | 13.668 | 3,550,200 |
| 2024-08-19 | 14.050 | 15.100 | 14.050 | 14.650 | 13.905 | 4,794,367 |
| 2024-08-16 | 14.010 | 14.010 | 13.650 | 13.730 | 13.032 | 1,057,847 |
| 2024-08-15 | 13.990 | 14.340 | 13.920 | 14.020 | 13.307 | 798,900 |
| 2024-08-14 | 14.200 | 14.270 | 14.000 | 14.060 | 13.345 | 638,500 |
| 2024-08-13 | 14.270 | 14.320 | 14.080 | 14.240 | 13.516 | 708,500 |
| 2024-08-12 | 14.320 | 14.550 | 14.210 | 14.290 | 13.563 | 698,100 |
| 2024-08-09 | 14.570 | 14.690 | 14.300 | 14.320 | 13.592 | 913,300 |
| 2024-08-08 | 14.310 | 14.640 | 14.100 | 14.570 | 13.829 | 1,007,509 |
| 2024-08-07 | 14.560 | 14.650 | 14.180 | 14.290 | 13.563 | 894,408 |
| 2024-08-06 | 14.190 | 14.540 | 14.100 | 14.520 | 13.782 | 1,180,831 |
| 2024-08-05 | 14.200 | 14.580 | 14.060 | 14.090 | 13.373 | 1,308,317 |
| 2024-08-02 | 14.080 | 14.500 | 14.020 | 14.200 | 13.478 | 976,365 |
| 2024-08-01 | 14.280 | 14.460 | 14.050 | 14.100 | 13.383 | 1,197,000 |
| 2024-07-31 | 13.600 | 14.280 | 13.570 | 14.280 | 13.554 | 1,325,582 |
| 2024-07-30 | 13.530 | 13.730 | 13.450 | 13.650 | 12.956 | 685,016 |
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.