Shanghai Ziyan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 16.500 | 16.870 | 16.500 | 16.610 | 16.610 | 1,536,900 |
| 2026-10-21 | 16.940 | 17.150 | 16.670 | 16.700 | 16.700 | 1,851,390 |
| 2026-10-20 | 17.060 | 17.130 | 16.710 | 16.930 | 16.930 | 1,789,431 |
| 2026-10-19 | 16.450 | 17.130 | 16.360 | 16.790 | 16.790 | 2,868,375 |
| 2026-10-16 | 16.780 | 16.810 | 16.400 | 16.490 | 16.490 | 2,588,940 |
| 2026-10-15 | 17.150 | 17.150 | 16.250 | 16.490 | 16.490 | 2,876,150 |
| 2026-10-14 | 17.370 | 17.560 | 17.160 | 17.300 | 17.300 | 1,441,599 |
| 2026-10-13 | 17.620 | 17.630 | 17.180 | 17.370 | 17.370 | 1,975,699 |
| 2026-10-12 | 17.980 | 18.380 | 17.660 | 17.780 | 17.780 | 3,545,500 |
| 2026-10-09 | 17.810 | 17.900 | 17.360 | 17.630 | 17.630 | 1,863,500 |
| 2026-10-08 | 17.900 | 18.170 | 17.640 | 17.760 | 17.760 | 2,070,500 |
| 2026-09-30 | 17.720 | 17.900 | 17.600 | 17.840 | 17.840 | 1,896,050 |
| 2026-09-29 | 17.200 | 17.940 | 17.120 | 17.740 | 17.740 | 4,703,202 |
| 2026-09-28 | 17.670 | 17.910 | 17.020 | 17.190 | 17.190 | 3,881,500 |
| 2026-09-24 | 18.310 | 18.480 | 17.670 | 17.670 | 17.670 | 3,316,465 |
| 2026-09-23 | 18.670 | 18.840 | 18.330 | 18.340 | 18.340 | 2,984,582 |
| 2026-09-22 | 18.500 | 18.720 | 18.300 | 18.650 | 18.650 | 3,706,600 |
Page 1 of 1 · 17 trading days
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.