Canada markets open in 6 hours 47 minutes

Shanghai Ziyan Foods Co., Ltd. (603057.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
15.37-0.06 (-0.39%)
As of 02:28PM CST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202415.5115.6515.2015.3715.37656,796
Jun 27, 202415.8915.9915.4115.4315.43956,208
Jun 26, 202415.4615.9815.3915.9315.93848,896
Jun 25, 202415.0715.6515.0715.4615.461,074,326
Jun 24, 202415.5815.5915.0315.0815.081,413,866
Jun 21, 202416.0416.1015.8015.8415.84912,000
Jun 20, 202416.3416.4215.9816.0416.04857,264
Jun 19, 202416.6716.6716.3016.3316.33755,200
Jun 18, 202416.6716.9916.5616.5916.59916,600
Jun 17, 202416.5016.7816.4816.6416.64559,300
Jun 14, 202416.6816.8216.3616.6716.671,023,949
Jun 13, 202417.2217.2216.6716.7516.75608,294
Jun 12, 202416.9717.2616.9616.9816.98609,494
Jun 11, 202416.5117.1316.5117.0417.041,042,784
Jun 07, 202416.7717.1016.7317.0217.02705,700
Jun 06, 202417.4217.5716.6516.7716.771,588,700
Jun 05, 202417.9917.9917.3917.4117.411,084,526
Jun 04, 202417.7917.9817.6717.9617.96782,698
Jun 03, 202417.6817.9217.6317.7517.751,173,047
May 31, 202417.7417.9917.6417.7717.77863,971
May 30, 202418.0018.1817.7517.8217.821,295,800
May 29, 202418.1018.2317.9818.1018.10798,243
May 28, 202418.3318.4318.0418.1018.10862,500
May 27, 202418.2618.4818.1118.3618.36785,000
May 24, 202418.9518.9518.2118.2618.261,549,000
May 24, 20240.8 Dividend
May 23, 202420.1920.1919.4319.5918.791,528,300
May 22, 202420.0920.2019.8620.1019.281,216,900
May 21, 202420.0820.4019.8120.0019.181,350,071
May 20, 202419.7620.1219.6920.0419.221,794,800
May 17, 202419.4319.8419.2619.6418.841,168,400
May 16, 202419.7719.7919.3919.4318.64745,900
May 15, 202420.1120.1119.5619.5718.77884,500
May 14, 202419.2420.0619.2419.9319.121,637,500
May 13, 202419.4619.5019.0819.2818.49920,571
May 10, 202419.9019.9019.4419.5018.701,355,200
May 09, 202419.6119.9319.4919.7418.93847,900
May 08, 202419.6019.7519.5319.5818.781,002,900
May 07, 202420.0020.0519.6919.7518.941,330,100
May 06, 202419.8520.0019.7019.9619.141,472,970
Apr 30, 202419.6019.8019.5519.6118.811,241,200
Apr 29, 202419.3419.7519.2619.6418.841,706,400
Apr 26, 202419.2319.3419.0019.2518.461,160,200
Apr 25, 202419.0219.4018.8719.1918.411,430,200
Apr 24, 202418.9419.0418.6019.0318.251,368,412
Apr 23, 202419.1619.2718.8518.8618.091,444,382
Apr 22, 202419.3819.6018.3119.2018.424,091,560
Apr 19, 202419.4919.7919.0219.6118.813,803,988
Apr 18, 202418.6620.4818.5419.8419.034,473,645
Apr 17, 202418.2418.8418.2418.7017.941,595,633
Apr 16, 202418.8618.9918.1918.2717.521,947,545
Apr 15, 202419.4819.5218.5118.8618.091,817,989
Apr 12, 202419.6419.7919.3919.3918.60993,247
Apr 11, 202419.6019.9519.4519.7218.911,158,000
Apr 10, 202419.6919.9219.4519.6618.861,459,242
Apr 09, 202420.2520.2519.4619.7618.952,545,698
Apr 08, 202419.8420.2519.6520.1819.362,567,812
Apr 03, 202419.6419.8819.5019.8419.031,305,200
Apr 02, 202419.5719.7519.3519.6418.841,190,098
Apr 01, 202419.3819.7319.2519.6418.841,704,582
Mar 29, 202418.9019.1018.8219.2018.42571,100
Mar 28, 202419.0419.1918.5018.9218.151,543,400
Mar 27, 202419.1119.5419.1019.1718.391,904,579
Mar 26, 202418.9219.2418.9119.0618.281,134,445
Mar 25, 202419.4119.6019.0119.0118.231,656,895
Mar 22, 202419.5819.8819.3419.6018.802,028,400
Mar 21, 202419.3819.7519.2019.5818.781,233,847
Mar 20, 202419.5419.5419.3019.4018.611,358,800
Mar 19, 202419.1619.6519.1619.5518.752,019,512
Mar 18, 202419.2319.3018.8019.2818.491,561,326
Mar 15, 202418.7719.2818.7719.2218.441,511,913
Mar 14, 202418.9319.2818.7718.9818.201,353,813
Mar 13, 202419.3019.3918.9419.0318.251,640,102
Mar 12, 202418.6619.3918.6019.3418.552,449,202
Mar 11, 202418.2118.7018.0018.7017.941,961,229
Mar 08, 202418.3818.4818.0418.1917.451,269,298
Mar 07, 202418.5518.6718.3018.3017.551,158,754
Mar 06, 202418.5918.8018.3318.5617.80954,000
Mar 05, 202418.9218.9218.5518.6717.911,322,200
Mar 04, 202418.9819.0518.5518.9218.152,371,852
Mar 01, 202418.8119.0418.6318.8018.031,931,416
Feb 29, 202418.4019.0518.3618.9318.161,967,043
Feb 28, 202419.6319.8718.6518.6517.892,523,460
Feb 27, 202419.4019.6419.2419.6418.841,287,245
Feb 26, 202419.3519.6319.1119.4218.631,423,600
Feb 23, 202419.2519.3818.9419.3018.511,374,700
Feb 22, 202419.1519.3718.9019.3418.551,338,898
Feb 21, 202418.8919.6018.7119.1518.371,800,632
Feb 20, 202418.9019.0218.5918.9418.171,244,800
Feb 19, 202419.3119.4818.7418.9818.202,302,714
Feb 08, 202418.5319.3818.5319.1918.413,074,125
Feb 07, 202418.2419.3018.2318.5017.743,202,873
Feb 06, 202416.9218.4816.8018.2417.502,030,956
Feb 05, 202417.9217.9316.6817.2516.551,670,304
Feb 02, 202418.2318.5517.1217.8517.121,800,258
Feb 01, 202417.8918.4717.7218.2317.491,660,902
Jan 31, 202418.5518.7017.5118.0317.292,399,160
Jan 30, 202419.0019.6018.6718.7517.982,784,016
Jan 29, 202420.6920.8919.9520.0119.191,652,691
Jan 26, 202421.2021.5020.7020.8219.972,076,436
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...