Zhe Jiang Li Zi Yuan Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.860 | 8.880 | 8.600 | 8.640 | 8.640 | 2,465,800 |
| 2026-10-21 | 8.980 | 9.030 | 8.800 | 8.830 | 8.830 | 2,542,002 |
| 2026-10-20 | 8.810 | 9.010 | 8.810 | 8.960 | 8.960 | 2,298,946 |
| 2026-10-19 | 8.920 | 9.050 | 8.780 | 8.890 | 8.890 | 2,973,165 |
| 2026-10-16 | 9.180 | 9.230 | 8.960 | 9.020 | 9.020 | 3,348,800 |
| 2026-10-15 | 9.080 | 9.300 | 9.010 | 9.090 | 9.090 | 2,737,142 |
| 2026-10-14 | 9.250 | 9.340 | 9.130 | 9.130 | 9.130 | 2,226,327 |
| 2026-10-13 | 9.210 | 9.270 | 9.060 | 9.240 | 9.240 | 3,021,026 |
| 2026-10-12 | 9.310 | 9.350 | 9.120 | 9.220 | 9.220 | 3,485,004 |
| 2026-10-09 | 9.140 | 9.320 | 9.040 | 9.320 | 9.320 | 4,252,009 |
| 2026-10-08 | 9.150 | 9.200 | 9.020 | 9.140 | 9.140 | 4,012,671 |
| 2026-09-30 | 9.110 | 9.350 | 9.070 | 9.290 | 9.158 | 4,646,088 |
| 2026-09-29 | 9.040 | 9.120 | 8.990 | 9.100 | 8.971 | 1,867,942 |
| 2026-09-28 | 8.990 | 9.120 | 8.990 | 9.040 | 8.911 | 2,541,509 |
| 2026-09-24 | 9.030 | 9.120 | 8.960 | 9.010 | 8.882 | 1,786,550 |
| 2026-09-23 | 9.130 | 9.190 | 9.030 | 9.030 | 8.902 | 2,075,770 |
| 2026-09-22 | 9.040 | 9.210 | 9.000 | 9.130 | 9.000 | 2,982,620 |
Page 1 of 1 · 17 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.