Zhe Jiang Li Zi Yuan Food Co.,Ltd. (605337.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 9.64 | 9.95 | 9.50 | 9.61 | 9.61 | 5,247,008 |
| 10 Oct 2024 | 9.60 | 9.93 | 9.45 | 9.67 | 9.67 | 5,523,265 |
| 09 Oct 2024 | 10.65 | 10.65 | 9.64 | 9.64 | 9.64 | 10,106,502 |
| 08 Oct 2024 | 11.81 | 11.87 | 10.33 | 10.71 | 10.71 | 16,944,133 |
| 30 Sept 2024 | 10.30 | 10.80 | 10.07 | 10.80 | 10.80 | 12,200,623 |
| 27 Sept 2024 | 9.78 | 10.00 | 9.61 | 9.92 | 9.92 | 6,340,157 |
| 26 Sept 2024 | 8.69 | 9.34 | 8.69 | 9.33 | 9.33 | 5,556,210 |
| 25 Sept 2024 | 8.80 | 8.95 | 8.76 | 8.77 | 8.77 | 3,786,994 |
| 24 Sept 2024 | 8.42 | 8.77 | 8.35 | 8.76 | 8.76 | 3,424,815 |
| 23 Sept 2024 | 8.27 | 8.44 | 8.26 | 8.37 | 8.37 | 1,672,523 |
| 20 Sept 2024 | 8.47 | 8.47 | 8.24 | 8.33 | 8.33 | 2,324,748 |
| 19 Sept 2024 | 7.96 | 8.59 | 7.96 | 8.43 | 8.43 | 4,689,777 |
| 18 Sept 2024 | 8.07 | 8.10 | 7.84 | 7.96 | 7.96 | 1,926,300 |
| 13 Sept 2024 | 8.21 | 8.22 | 8.07 | 8.07 | 8.07 | 1,883,007 |
| 12 Sept 2024 | 8.34 | 8.43 | 8.19 | 8.20 | 8.20 | 2,262,291 |
| 11 Sept 2024 | 8.39 | 8.48 | 8.29 | 8.32 | 8.32 | 2,260,754 |
| 10 Sept 2024 | 8.51 | 8.58 | 8.33 | 8.44 | 8.44 | 1,907,514 |
| 09 Sept 2024 | 8.47 | 8.62 | 8.41 | 8.50 | 8.50 | 1,652,030 |
| 06 Sept 2024 | 8.79 | 8.83 | 8.55 | 8.56 | 8.56 | 1,795,647 |
| 05 Sept 2024 | 8.65 | 8.83 | 8.65 | 8.79 | 8.79 | 1,889,809 |
| 04 Sept 2024 | 8.71 | 8.73 | 8.61 | 8.67 | 8.67 | 2,074,360 |
| 03 Sept 2024 | 8.55 | 8.77 | 8.52 | 8.65 | 8.65 | 1,664,697 |
| 02 Sept 2024 | 8.79 | 8.90 | 8.55 | 8.57 | 8.57 | 2,177,738 |
| 30 Aug 2024 | 8.62 | 8.96 | 8.56 | 8.80 | 8.80 | 1,994,350 |
| 29 Aug 2024 | 8.45 | 8.66 | 8.45 | 8.60 | 8.60 | 1,334,793 |
| 28 Aug 2024 | 8.51 | 8.62 | 8.36 | 8.53 | 8.53 | 1,922,950 |
| 27 Aug 2024 | 8.60 | 8.64 | 8.43 | 8.55 | 8.55 | 3,273,093 |
| 26 Aug 2024 | 8.75 | 9.00 | 8.75 | 8.93 | 8.93 | 2,056,050 |
| 23 Aug 2024 | 8.74 | 8.88 | 8.67 | 8.74 | 8.74 | 1,794,634 |
| 22 Aug 2024 | 9.12 | 9.25 | 8.79 | 8.83 | 8.83 | 2,133,300 |
| 21 Aug 2024 | 9.08 | 9.14 | 8.98 | 8.99 | 8.99 | 1,045,325 |
| 20 Aug 2024 | 9.28 | 9.28 | 9.04 | 9.08 | 9.08 | 1,224,108 |
| 19 Aug 2024 | 9.26 | 9.34 | 9.21 | 9.23 | 9.23 | 1,017,182 |
| 16 Aug 2024 | 9.39 | 9.39 | 9.27 | 9.28 | 9.28 | 1,118,388 |
| 15 Aug 2024 | 9.28 | 9.41 | 9.21 | 9.38 | 9.38 | 1,291,520 |
| 14 Aug 2024 | 9.46 | 9.46 | 9.27 | 9.29 | 9.29 | 1,249,602 |
| 13 Aug 2024 | 9.59 | 9.59 | 9.38 | 9.46 | 9.46 | 1,228,856 |
| 12 Aug 2024 | 9.56 | 9.60 | 9.45 | 9.51 | 9.51 | 1,283,194 |
| 09 Aug 2024 | 9.72 | 9.77 | 9.54 | 9.55 | 9.55 | 1,828,795 |
| 08 Aug 2024 | 9.52 | 9.83 | 9.49 | 9.73 | 9.73 | 2,499,388 |
| 07 Aug 2024 | 9.71 | 9.78 | 9.53 | 9.59 | 9.59 | 1,495,076 |
| 06 Aug 2024 | 9.46 | 9.72 | 9.46 | 9.71 | 9.71 | 2,377,073 |
| 05 Aug 2024 | 9.50 | 9.80 | 9.44 | 9.46 | 9.46 | 3,268,578 |
| 02 Aug 2024 | 9.53 | 9.70 | 9.50 | 9.52 | 9.52 | 2,115,645 |
| 01 Aug 2024 | 9.70 | 9.82 | 9.55 | 9.58 | 9.58 | 2,601,333 |
| 31 July 2024 | 9.17 | 9.78 | 9.15 | 9.75 | 9.75 | 4,041,442 |
| 30 July 2024 | 9.09 | 9.21 | 9.02 | 9.17 | 9.17 | 1,285,803 |
| 29 July 2024 | 9.21 | 9.21 | 9.04 | 9.07 | 9.07 | 1,106,513 |
| 26 July 2024 | 9.10 | 9.27 | 9.09 | 9.16 | 9.16 | 1,301,568 |
| 25 July 2024 | 8.95 | 9.20 | 8.91 | 9.07 | 9.07 | 1,710,066 |
| 24 July 2024 | 9.11 | 9.19 | 8.88 | 8.99 | 8.99 | 1,946,939 |
| 23 July 2024 | 9.42 | 9.50 | 9.17 | 9.18 | 9.18 | 1,619,464 |
| 22 July 2024 | 9.58 | 9.59 | 9.36 | 9.44 | 9.44 | 1,427,290 |
| 19 July 2024 | 9.48 | 9.55 | 9.35 | 9.51 | 9.51 | 1,343,573 |
| 18 July 2024 | 9.53 | 9.55 | 9.41 | 9.52 | 9.52 | 1,185,788 |
| 17 July 2024 | 9.55 | 9.65 | 9.41 | 9.57 | 9.57 | 1,543,868 |
| 16 July 2024 | 9.51 | 9.66 | 9.50 | 9.54 | 9.54 | 1,283,530 |
| 15 July 2024 | 9.73 | 9.74 | 9.53 | 9.57 | 9.57 | 1,599,294 |
| 12 July 2024 | 9.76 | 9.86 | 9.72 | 9.75 | 9.75 | 1,518,956 |
| 11 July 2024 | 9.57 | 9.80 | 9.52 | 9.77 | 9.77 | 2,303,810 |
| 10 July 2024 | 9.39 | 9.55 | 9.24 | 9.41 | 9.41 | 1,702,319 |
| 09 July 2024 | 9.37 | 9.42 | 9.10 | 9.40 | 9.40 | 2,435,859 |
| 08 July 2024 | 9.65 | 9.65 | 9.35 | 9.36 | 9.36 | 1,496,656 |
| 05 July 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 04 July 2024 | 10.03 | 10.05 | 9.62 | 9.62 | 9.62 | 2,198,416 |
| 03 July 2024 | 10.10 | 10.21 | 9.93 | 10.05 | 10.05 | 1,964,330 |
| 02 July 2024 | 9.89 | 10.07 | 9.88 | 9.95 | 9.95 | 1,579,880 |
| 01 July 2024 | 9.81 | 9.90 | 9.67 | 9.89 | 9.89 | 1,510,080 |
| 28 June 2024 | 9.95 | 9.97 | 9.80 | 9.82 | 9.82 | 2,216,799 |
| 27 June 2024 | 10.04 | 10.10 | 9.88 | 9.88 | 9.88 | 1,771,208 |
| 26 June 2024 | 9.80 | 10.11 | 9.73 | 10.09 | 10.09 | 1,832,113 |
| 25 June 2024 | 9.83 | 9.94 | 9.73 | 9.78 | 9.78 | 1,965,332 |
| 24 June 2024 | 10.04 | 10.04 | 9.70 | 9.76 | 9.76 | 2,479,913 |
| 21 June 2024 | 10.07 | 10.18 | 10.01 | 10.10 | 10.10 | 1,601,049 |
| 20 June 2024 | 10.41 | 10.46 | 10.08 | 10.09 | 10.09 | 2,841,460 |
| 19 June 2024 | 10.60 | 10.62 | 10.40 | 10.41 | 10.41 | 2,046,835 |
| 18 June 2024 | 10.62 | 10.69 | 10.52 | 10.61 | 10.61 | 1,589,919 |
| 17 June 2024 | 10.70 | 10.70 | 10.53 | 10.60 | 10.60 | 1,305,548 |
| 14 June 2024 | 10.70 | 10.76 | 10.54 | 10.69 | 10.69 | 1,644,312 |
| 13 June 2024 | 10.85 | 10.92 | 10.62 | 10.65 | 10.65 | 1,948,200 |
| 12 June 2024 | 10.79 | 10.91 | 10.77 | 10.90 | 10.90 | 1,462,052 |
| 11 June 2024 | 10.76 | 10.88 | 10.58 | 10.85 | 10.85 | 1,552,645 |
| 07 June 2024 | 10.60 | 10.85 | 10.60 | 10.78 | 10.78 | 1,890,777 |
| 06 June 2024 | 10.96 | 11.02 | 10.45 | 10.54 | 10.54 | 3,552,389 |
| 05 June 2024 | 11.25 | 11.29 | 10.93 | 10.94 | 10.94 | 2,055,520 |
| 04 June 2024 | 11.35 | 11.35 | 11.16 | 11.20 | 11.20 | 1,647,076 |
| 03 June 2024 | 11.54 | 11.64 | 11.19 | 11.23 | 11.23 | 3,146,980 |
| 03 June 2024 | 0.5 Dividend | |||||
| 31 May 2024 | 11.92 | 12.15 | 11.88 | 12.14 | 11.64 | 3,360,368 |
| 30 May 2024 | 12.06 | 12.06 | 11.86 | 11.88 | 11.39 | 1,670,839 |
| 29 May 2024 | 11.90 | 12.07 | 11.86 | 12.00 | 11.51 | 1,436,302 |
| 28 May 2024 | 12.08 | 12.12 | 11.97 | 12.00 | 11.51 | 1,558,092 |
| 27 May 2024 | 12.00 | 12.10 | 11.77 | 12.09 | 11.59 | 2,236,422 |
| 24 May 2024 | 11.90 | 12.13 | 11.87 | 11.98 | 11.49 | 2,095,326 |
| 23 May 2024 | 12.38 | 12.47 | 11.95 | 12.00 | 11.51 | 4,116,706 |
| 22 May 2024 | 12.49 | 12.54 | 12.33 | 12.47 | 11.96 | 3,092,706 |
| 21 May 2024 | 12.85 | 12.85 | 12.45 | 12.51 | 11.99 | 3,141,738 |
| 20 May 2024 | 12.62 | 12.92 | 12.58 | 12.73 | 12.21 | 5,297,193 |
| 17 May 2024 | 12.50 | 12.83 | 12.44 | 12.62 | 12.10 | 4,134,983 |
| 16 May 2024 | 12.40 | 12.62 | 12.38 | 12.50 | 11.99 | 2,385,318 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.