Zhe Jiang Li Zi Yuan Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 45.700 | 46.320 | 44.590 | 45.860 | 21.175 | 7,957,766 |
| 2021-11-05 | 45.190 | 47.390 | 44.440 | 46.550 | 21.494 | 16,136,937 |
| 2021-11-04 | 41.840 | 45.980 | 41.810 | 45.270 | 20.903 | 17,081,606 |
| 2021-11-03 | 42.360 | 42.720 | 41.270 | 41.800 | 19.301 | 4,014,559 |
| 2021-11-02 | 41.800 | 43.660 | 41.460 | 42.350 | 19.555 | 7,154,860 |
| 2021-11-01 | 41.500 | 42.260 | 40.430 | 41.740 | 19.273 | 4,804,887 |
| 2021-10-29 | 40.240 | 42.210 | 39.700 | 41.960 | 19.375 | 6,055,231 |
| 2021-10-28 | 40.950 | 41.780 | 39.900 | 40.010 | 18.474 | 5,126,632 |
| 2021-10-27 | 43.990 | 44.020 | 40.570 | 41.450 | 19.139 | 9,307,019 |
| 2021-10-26 | 44.050 | 45.000 | 43.500 | 45.000 | 20.778 | 6,666,965 |
| 2021-10-25 | 44.780 | 45.360 | 43.020 | 44.530 | 20.561 | 5,779,630 |
| 2021-10-22 | 44.700 | 46.000 | 43.800 | 45.440 | 20.981 | 9,908,531 |
| 2021-10-21 | 43.600 | 44.700 | 42.850 | 44.610 | 20.598 | 6,088,082 |
| 2021-10-20 | 44.000 | 44.540 | 42.500 | 43.760 | 20.206 | 6,608,436 |
| 2021-10-19 | 43.760 | 45.050 | 43.730 | 44.000 | 20.317 | 5,524,575 |
| 2021-10-18 | 46.000 | 46.000 | 43.310 | 43.990 | 20.312 | 8,933,400 |
| 2021-10-15 | 47.030 | 49.500 | 46.490 | 46.600 | 21.517 | 10,259,445 |
| 2021-10-14 | 47.840 | 49.330 | 45.950 | 47.960 | 22.145 | 15,929,175 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.1300 CNY |
| 2026-06-22 | 0.2300 CNY |
| 2025-10-17 | 0.2400 CNY |
| 2025-06-16 | 0.5000 CNY |
| 2024-06-03 | 0.5000 CNY |
| 2023-05-31 | 0.3900 CNY |
| 2022-05-24 | 0.6300 CNY |
| 2021-05-27 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.