Zhe Jiang Li Zi Yuan Food Co.,Ltd. (605337.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:32AM CST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 10.96 | 11.02 | 10.56 | 10.62 | 10.62 | 1,749,264 |
| 05 Jun 2024 | 11.25 | 11.29 | 10.93 | 10.94 | 10.94 | 2,055,520 |
| 04 Jun 2024 | 11.35 | 11.35 | 11.16 | 11.20 | 11.20 | 1,647,076 |
| 03 Jun 2024 | 11.54 | 11.64 | 11.19 | 11.23 | 11.23 | 3,146,980 |
| 03 Jun 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 |
| 15 May 2024 | 12.71 | 12.79 | 12.41 | 12.43 | 11.92 | 2,589,398 |
| 14 May 2024 | 12.26 | 12.71 | 12.26 | 12.69 | 12.17 | 5,084,973 |
| 13 May 2024 | 12.44 | 12.44 | 12.17 | 12.23 | 11.73 | 3,935,260 |
| 10 May 2024 | 12.75 | 12.83 | 12.50 | 12.55 | 12.03 | 3,802,707 |
| 09 May 2024 | 12.72 | 12.84 | 12.68 | 12.75 | 12.22 | 3,662,958 |
| 08 May 2024 | 12.90 | 13.03 | 12.67 | 12.71 | 12.19 | 4,508,100 |
| 07 May 2024 | 13.12 | 13.19 | 12.88 | 13.01 | 12.47 | 5,620,888 |
| 06 May 2024 | 12.68 | 13.07 | 12.57 | 13.05 | 12.51 | 7,973,488 |
| 30 Apr 2024 | 12.49 | 12.64 | 12.33 | 12.42 | 11.91 | 4,332,888 |
| 29 Apr 2024 | 12.22 | 12.51 | 12.15 | 12.46 | 11.95 | 6,066,809 |
| 26 Apr 2024 | 12.07 | 12.24 | 12.07 | 12.22 | 11.72 | 3,833,561 |
| 25 Apr 2024 | 12.13 | 12.35 | 12.10 | 12.13 | 11.63 | 3,648,737 |
| 24 Apr 2024 | 12.49 | 12.60 | 12.17 | 12.28 | 11.77 | 4,795,919 |
| 23 Apr 2024 | 12.51 | 12.66 | 12.40 | 12.49 | 11.98 | 3,504,614 |
| 22 Apr 2024 | 12.45 | 13.15 | 12.45 | 12.66 | 12.14 | 5,100,757 |
| 19 Apr 2024 | 12.20 | 12.46 | 12.12 | 12.39 | 11.88 | 3,160,386 |
| 18 Apr 2024 | 12.27 | 12.68 | 12.10 | 12.38 | 11.87 | 4,781,263 |
| 17 Apr 2024 | 11.80 | 12.29 | 11.80 | 12.27 | 11.76 | 5,625,132 |
| 16 Apr 2024 | 12.34 | 12.44 | 11.53 | 11.64 | 11.16 | 5,823,678 |
| 15 Apr 2024 | 13.10 | 13.13 | 12.12 | 12.49 | 11.98 | 6,805,147 |
| 12 Apr 2024 | 13.44 | 13.50 | 13.01 | 13.11 | 12.57 | 7,463,816 |
| 11 Apr 2024 | 13.91 | 13.91 | 13.20 | 13.57 | 13.01 | 9,536,110 |
| 10 Apr 2024 | 13.65 | 14.38 | 13.45 | 14.07 | 13.49 | 14,329,382 |
| 09 Apr 2024 | 13.51 | 13.99 | 13.45 | 13.64 | 13.08 | 9,730,401 |
| 08 Apr 2024 | 13.01 | 13.80 | 12.54 | 13.79 | 13.22 | 10,739,212 |
| 03 Apr 2024 | 12.90 | 13.06 | 12.75 | 13.01 | 12.47 | 4,711,444 |
| 02 Apr 2024 | 13.44 | 13.44 | 12.84 | 12.92 | 12.39 | 8,409,942 |
| 01 Apr 2024 | 13.34 | 13.75 | 13.22 | 13.48 | 12.92 | 9,217,531 |
| 29 Mar 2024 | 13.25 | 13.76 | 13.16 | 13.43 | 12.88 | 5,269,476 |
| 28 Mar 2024 | 12.80 | 13.50 | 12.60 | 13.38 | 12.83 | 9,952,313 |
| 27 Mar 2024 | 12.74 | 13.93 | 12.67 | 13.15 | 12.61 | 13,402,094 |
| 26 Mar 2024 | 12.66 | 13.13 | 12.22 | 12.99 | 12.45 | 10,246,313 |
| 25 Mar 2024 | 12.97 | 13.05 | 12.50 | 12.63 | 12.11 | 10,166,009 |
| 22 Mar 2024 | 12.98 | 13.57 | 12.96 | 13.23 | 12.69 | 13,623,505 |
| 21 Mar 2024 | 13.00 | 13.35 | 12.81 | 12.98 | 12.45 | 14,974,095 |
| 20 Mar 2024 | 12.81 | 14.16 | 12.43 | 13.39 | 12.84 | 24,143,502 |
| 19 Mar 2024 | 11.75 | 12.87 | 11.65 | 12.87 | 12.34 | 10,316,781 |
| 18 Mar 2024 | 11.49 | 11.71 | 11.46 | 11.70 | 11.22 | 4,695,252 |
| 15 Mar 2024 | 11.35 | 11.55 | 11.31 | 11.49 | 11.02 | 2,574,424 |
| 14 Mar 2024 | 11.44 | 11.53 | 11.24 | 11.41 | 10.94 | 4,548,994 |
| 13 Mar 2024 | 11.73 | 11.73 | 11.33 | 11.41 | 10.94 | 5,293,145 |
| 12 Mar 2024 | 11.31 | 11.73 | 11.25 | 11.72 | 11.24 | 5,646,381 |
| 11 Mar 2024 | 10.93 | 11.32 | 10.92 | 11.31 | 10.84 | 4,685,012 |
| 08 Mar 2024 | 10.98 | 11.06 | 10.71 | 10.93 | 10.48 | 3,262,064 |
| 07 Mar 2024 | 10.93 | 11.23 | 10.93 | 11.00 | 10.55 | 3,930,221 |
| 06 Mar 2024 | 11.00 | 11.15 | 10.84 | 10.93 | 10.48 | 4,556,776 |
| 05 Mar 2024 | 11.41 | 11.42 | 10.99 | 11.05 | 10.59 | 3,671,323 |
| 04 Mar 2024 | 11.50 | 11.55 | 11.29 | 11.38 | 10.91 | 4,072,388 |
| 01 Mar 2024 | 11.60 | 11.61 | 11.35 | 11.45 | 10.98 | 2,639,726 |
| 29 Feb 2024 | 11.20 | 11.56 | 11.12 | 11.53 | 11.06 | 3,345,409 |
| 28 Feb 2024 | 12.09 | 12.35 | 11.27 | 11.30 | 10.83 | 5,354,066 |
| 27 Feb 2024 | 11.85 | 12.00 | 11.67 | 12.00 | 11.51 | 2,948,722 |
| 26 Feb 2024 | 11.57 | 11.98 | 11.51 | 11.82 | 11.33 | 3,036,396 |
| 23 Feb 2024 | 11.57 | 11.73 | 11.41 | 11.68 | 11.20 | 2,706,569 |
| 22 Feb 2024 | 11.31 | 11.55 | 11.30 | 11.49 | 11.02 | 2,250,552 |
| 21 Feb 2024 | 11.21 | 11.74 | 11.10 | 11.39 | 10.92 | 3,781,881 |
| 20 Feb 2024 | 11.00 | 11.23 | 11.00 | 11.20 | 10.74 | 2,214,216 |
| 19 Feb 2024 | 11.06 | 11.48 | 11.00 | 11.24 | 10.78 | 4,279,682 |
| 08 Feb 2024 | 10.06 | 10.92 | 9.90 | 10.92 | 10.47 | 5,082,190 |
| 07 Feb 2024 | 10.14 | 10.17 | 9.67 | 9.93 | 9.52 | 5,127,787 |
| 06 Feb 2024 | 9.77 | 10.27 | 8.95 | 9.95 | 9.54 | 5,463,536 |
| 05 Feb 2024 | 10.31 | 10.50 | 9.68 | 9.82 | 9.42 | 5,993,451 |
| 02 Feb 2024 | 11.11 | 11.53 | 10.35 | 10.76 | 10.32 | 3,991,153 |
| 01 Feb 2024 | 11.18 | 11.30 | 10.71 | 11.12 | 10.66 | 2,664,110 |
| 31 Jan 2024 | 11.73 | 11.85 | 11.02 | 11.15 | 10.69 | 3,163,944 |
| 30 Jan 2024 | 12.20 | 12.20 | 11.76 | 11.81 | 11.32 | 2,096,376 |
| 29 Jan 2024 | 12.53 | 12.59 | 12.15 | 12.20 | 11.70 | 2,024,007 |
| 26 Jan 2024 | 12.55 | 12.74 | 12.45 | 12.53 | 12.01 | 1,942,275 |
| 25 Jan 2024 | 12.28 | 12.67 | 12.15 | 12.58 | 12.06 | 2,379,271 |
| 24 Jan 2024 | 12.15 | 12.33 | 11.75 | 12.29 | 11.78 | 2,445,580 |
| 23 Jan 2024 | 12.03 | 12.11 | 11.77 | 12.02 | 11.52 | 2,288,590 |
| 22 Jan 2024 | 12.77 | 12.82 | 11.95 | 12.00 | 11.51 | 2,534,936 |
| 19 Jan 2024 | 12.82 | 13.00 | 12.80 | 12.82 | 12.29 | 1,840,817 |
| 18 Jan 2024 | 13.00 | 13.08 | 12.55 | 12.90 | 12.37 | 3,113,469 |
| 17 Jan 2024 | 13.32 | 13.40 | 13.00 | 13.03 | 12.49 | 2,281,088 |
| 16 Jan 2024 | 13.49 | 13.63 | 13.16 | 13.39 | 12.84 | 3,198,461 |
| 15 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 12.99 | - |
| 12 Jan 2024 | 13.49 | 13.82 | 13.44 | 13.55 | 12.99 | 1,906,796 |
| 11 Jan 2024 | 13.38 | 13.62 | 13.30 | 13.50 | 12.94 | 1,732,336 |
| 10 Jan 2024 | 13.18 | 13.56 | 12.98 | 13.45 | 12.90 | 2,742,972 |
| 09 Jan 2024 | 13.17 | 13.46 | 13.14 | 13.20 | 12.66 | 2,551,018 |
| 08 Jan 2024 | 13.57 | 13.57 | 13.16 | 13.16 | 12.62 | 1,888,366 |
| 05 Jan 2024 | 13.83 | 13.90 | 13.54 | 13.61 | 13.05 | 1,507,687 |
| *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.