Australia markets close in 4 hours 8 minutes

Zhe Jiang Li Zi Yuan Food Co.,Ltd. (605337.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
20.77+0.26 (+1.27%)
As of 09:49AM CST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202220.7320.9720.6020.7720.77397,011
28 Sept 202220.9521.2720.5020.5120.512,715,854
27 Sept 202220.0221.0819.8021.0321.033,438,245
26 Sept 202219.9320.3319.5919.9819.98921,599
23 Sept 202220.5020.5719.9220.2020.201,102,959
22 Sept 202220.7020.7620.1820.5020.501,490,608
21 Sept 202220.8321.0020.6020.7820.781,393,113
20 Sept 202220.4521.2520.4520.9620.962,260,859
19 Sept 202220.1020.5619.4320.4520.451,781,396
16 Sept 202220.7220.8820.0820.1020.101,480,853
15 Sept 202220.6921.0020.3620.7020.701,917,308
14 Sept 202220.4720.8020.0020.5620.561,063,264
13 Sept 202220.5920.9820.5920.9020.901,794,204
09 Sept 202220.4920.6520.2020.5620.561,106,400
08 Sept 202220.6320.7520.4520.4920.491,384,232
07 Sept 202221.1021.1020.4220.6320.632,919,576
06 Sept 202221.0721.2420.8021.1921.191,589,366
05 Sept 202222.0022.0020.7421.1021.103,483,305
02 Sept 202222.6022.6421.9222.0522.052,551,160
01 Sept 202222.5222.7922.3022.7722.773,344,687
31 Aug 202222.1022.8021.8522.6922.693,457,439
30 Aug 202222.1622.6922.1022.2622.261,994,048
29 Aug 202221.6022.1821.5222.1522.151,823,033
26 Aug 202221.2422.3021.2421.8621.861,962,323
25 Aug 202222.1022.1321.1521.5421.542,077,671
24 Aug 202222.1122.4421.9122.1722.171,896,938
23 Aug 202222.1022.1221.9022.0322.03818,725
22 Aug 202222.0122.3721.6722.1422.14944,894
19 Aug 202222.2322.4722.0622.0622.061,295,100
18 Aug 202222.6022.7822.0022.2622.261,814,695
17 Aug 202223.0123.0422.5722.8022.801,572,571
16 Aug 202223.0023.2422.8422.9222.921,571,709
15 Aug 202223.0323.5022.7023.0923.092,240,451
12 Aug 202222.0323.6722.0123.2123.213,641,808
11 Aug 202222.2922.3222.0022.3222.322,000,788
10 Aug 202221.9422.5521.4422.2922.292,412,307
09 Aug 202222.1822.1821.7421.9021.901,355,536
08 Aug 202222.4522.4522.0022.1322.131,274,157
05 Aug 202222.2222.5322.0722.4422.441,511,837
04 Aug 202221.6722.2021.5822.2022.201,588,338
03 Aug 202221.2821.9721.2821.5121.511,513,536
02 Aug 202222.6422.6721.4821.5821.582,496,053
01 Aug 202222.7823.2522.1822.9322.931,437,726
29 July 202223.5123.6022.7522.8222.822,908,116
28 July 202223.4023.6823.3923.6023.601,729,973
27 July 202223.9123.9123.3423.3523.353,066,298
26 July 202224.2224.7523.7823.9323.932,258,646
25 July 202224.5224.8124.2024.2224.221,510,384
22 July 202224.6824.7824.2124.5124.511,754,992
21 July 202225.0825.2324.6624.6824.681,983,233
20 July 202225.0225.3924.9525.2325.232,066,152
19 July 202224.5125.1024.5125.0125.011,942,683
18 July 202224.6024.7424.2924.6924.691,998,875
15 July 202224.8325.4424.1624.6124.613,141,795
14 July 202224.8325.2724.6024.8324.831,948,196
13 July 202224.9325.2824.7925.0825.082,484,399
12 July 202224.7325.2824.5225.0325.032,539,922
11 July 202224.9525.0924.5424.7824.782,098,137
08 July 202225.1025.6524.8825.2025.202,742,710
07 July 202225.8025.8524.5025.0225.024,357,139
06 July 202226.6526.7925.6225.8425.843,523,198
05 July 202227.0627.1626.2326.5626.563,824,013
04 July 202226.6027.5526.1027.1827.185,264,638
01 July 202227.6027.6026.7927.0427.045,969,868
30 June 202225.8428.3925.6227.6827.689,636,182
29 June 202226.2026.8725.8325.9025.906,826,872
28 June 202225.6526.5025.1026.2026.207,187,365
27 June 202225.1027.0025.1025.8325.839,920,740
24 June 202224.1825.2423.9624.9924.995,996,393
23 June 202224.1024.2923.6024.1524.152,831,457
22 June 202225.2025.2824.0524.1124.114,608,774
21 June 202224.2025.5024.0025.1525.157,498,622
20 June 202223.7624.2523.7524.2024.203,350,140
17 June 202224.1724.3123.5023.9223.923,416,012
16 June 202223.9324.3423.9024.1624.162,916,910
15 June 202223.8924.3523.8323.9323.933,383,118
14 June 202224.3824.3823.5024.0024.002,854,098
13 June 202223.7024.5523.7024.3924.393,029,842
10 June 202223.7524.2023.5523.9723.972,340,898
09 June 202224.6924.7823.6523.9323.933,842,123
08 June 202224.8825.1524.5224.6724.673,657,232
07 June 202225.3025.4524.8525.0625.064,203,970
06 June 202225.1925.5324.5025.4525.455,761,588
02 June 202225.8026.0125.2625.6025.608,845,854
01 June 202226.5326.6024.9724.9724.977,286,154
31 May 202224.8025.9824.2425.7225.727,069,526
30 May 202223.9124.7423.6324.6224.624,876,961
27 May 202223.7524.2623.3123.9023.903,673,701
26 May 202224.1824.2623.6023.7523.753,848,832
25 May 202225.1725.1723.8124.5124.516,063,382
24 May 202224.7126.5924.1125.1725.174,947,383
24 May 20220.45 Dividend
24 May 20221:1 Stock split
23 May 202224.6825.7124.3725.0124.569,318,142
20 May 202224.2025.2124.1724.6824.237,800,709
19 May 202223.6624.5623.3924.1723.748,433,677
18 May 202222.2924.5922.1424.5924.1510,168,400
17 May 202222.4122.7621.8622.3621.952,895,533
16 May 202222.1422.8622.1422.4822.072,471,140
13 May 202222.4222.6821.8122.4122.003,216,584
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...