Zhejiang Zhenyuan Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.330 | 7.460 | 7.260 | 7.420 | 7.367 | 10,289,720 |
| 2024-07-26 | 7.300 | 7.430 | 7.230 | 7.360 | 7.307 | 11,533,500 |
| 2024-07-25 | 7.440 | 7.540 | 7.330 | 7.370 | 7.317 | 16,945,500 |
| 2024-07-24 | 7.160 | 7.620 | 7.130 | 7.610 | 7.555 | 29,052,740 |
| 2024-07-23 | 7.070 | 7.510 | 7.050 | 7.290 | 7.238 | 18,463,600 |
| 2024-07-22 | 7.030 | 7.110 | 6.980 | 7.080 | 7.029 | 4,395,500 |
| 2024-07-19 | 7.000 | 7.060 | 6.960 | 7.060 | 7.009 | 2,888,101 |
| 2024-07-18 | 6.970 | 7.030 | 6.840 | 7.020 | 6.970 | 4,574,600 |
| 2024-07-17 | 7.020 | 7.080 | 6.960 | 6.970 | 6.920 | 4,136,020 |
| 2024-07-16 | 7.060 | 7.080 | 6.990 | 7.040 | 6.990 | 3,387,800 |
| 2024-07-15 | 7.110 | 7.150 | 7.040 | 7.070 | 7.019 | 3,356,900 |
| 2024-07-12 | 7.130 | 7.190 | 7.070 | 7.150 | 7.099 | 4,410,400 |
| 2024-07-11 | 7.030 | 7.130 | 7.000 | 7.130 | 7.079 | 7,213,001 |
| 2024-07-10 | 6.960 | 7.030 | 6.890 | 6.900 | 6.851 | 4,632,408 |
| 2024-07-09 | 6.990 | 7.050 | 6.750 | 7.010 | 6.960 | 7,461,100 |
| 2024-07-08 | 7.160 | 7.180 | 6.950 | 6.970 | 6.920 | 4,946,300 |
| 2024-07-05 | 6.990 | 7.160 | 6.910 | 7.150 | 7.099 | 5,355,900 |
| 2024-07-04 | 7.190 | 7.210 | 6.960 | 6.980 | 6.930 | 5,995,700 |
| 2024-07-03 | 7.290 | 7.360 | 7.180 | 7.200 | 7.148 | 4,987,400 |
| 2024-07-02 | 7.210 | 7.310 | 7.150 | 7.300 | 7.248 | 5,923,000 |
| 2024-07-01 | 7.070 | 7.200 | 7.030 | 7.190 | 7.138 | 4,697,500 |
| 2024-06-28 | 7.030 | 7.140 | 7.010 | 7.070 | 7.019 | 4,297,500 |
| 2024-06-27 | 7.150 | 7.180 | 7.030 | 7.030 | 6.980 | 3,679,200 |
| 2024-06-26 | 6.970 | 7.190 | 6.960 | 7.180 | 7.129 | 4,736,600 |
| 2024-06-25 | 6.910 | 7.070 | 6.910 | 7.000 | 6.950 | 5,010,002 |
| 2024-06-24 | 7.100 | 7.130 | 6.900 | 6.910 | 6.860 | 7,433,820 |
| 2024-06-21 | 7.120 | 7.240 | 7.090 | 7.180 | 7.129 | 4,010,200 |
| 2024-06-20 | 7.340 | 7.380 | 7.100 | 7.130 | 7.079 | 7,007,981 |
| 2024-06-19 | 7.370 | 7.420 | 7.320 | 7.340 | 7.287 | 4,725,620 |
| 2024-06-18 | 7.280 | 7.410 | 7.270 | 7.390 | 7.337 | 5,418,463 |
| 2024-06-17 | 7.250 | 7.410 | 7.240 | 7.280 | 7.228 | 5,244,358 |
| 2024-06-14 | 7.260 | 7.350 | 7.200 | 7.330 | 7.277 | 5,225,059 |
| 2024-06-13 | 7.470 | 7.470 | 7.260 | 7.280 | 7.228 | 8,972,000 |
| 2024-06-12 | 7.290 | 7.480 | 7.280 | 7.480 | 7.426 | 8,962,700 |
| 2024-06-11 | 7.210 | 7.330 | 7.150 | 7.320 | 7.268 | 7,045,600 |
| 2024-06-07 | 7.170 | 7.280 | 7.160 | 7.280 | 7.228 | 7,771,430 |
| 2024-06-06 | 7.360 | 7.420 | 7.070 | 7.150 | 7.039 | 12,644,586 |
| 2024-06-05 | 7.530 | 7.540 | 7.360 | 7.360 | 7.246 | 7,251,100 |
| 2024-06-04 | 7.480 | 7.570 | 7.390 | 7.570 | 7.453 | 6,881,100 |
| 2024-06-03 | 7.600 | 7.630 | 7.420 | 7.490 | 7.374 | 8,770,915 |
| 2024-05-31 | 7.700 | 7.780 | 7.610 | 7.630 | 7.512 | 8,593,807 |
| 2024-05-30 | 7.660 | 7.860 | 7.660 | 7.710 | 7.590 | 11,151,866 |
| 2024-05-29 | 7.670 | 7.750 | 7.640 | 7.690 | 7.571 | 7,509,000 |
| 2024-05-28 | 7.880 | 7.900 | 7.680 | 7.700 | 7.581 | 12,511,000 |
| 2024-05-27 | 8.000 | 8.060 | 7.790 | 7.890 | 7.768 | 16,470,111 |
| 2024-05-24 | 8.080 | 8.150 | 7.970 | 8.020 | 7.896 | 11,543,300 |
| 2024-05-23 | 8.230 | 8.240 | 8.000 | 8.020 | 7.896 | 13,210,400 |
| 2024-05-22 | 8.300 | 8.370 | 8.220 | 8.250 | 8.122 | 12,274,144 |
| 2024-05-21 | 8.350 | 8.360 | 8.220 | 8.300 | 8.171 | 11,464,602 |
| 2024-05-20 | 8.450 | 8.520 | 8.290 | 8.350 | 8.221 | 20,669,198 |
| 2024-05-17 | 8.430 | 8.480 | 8.310 | 8.460 | 8.329 | 13,906,600 |
| 2024-05-16 | 8.520 | 8.540 | 8.390 | 8.480 | 8.349 | 15,304,257 |
| 2024-05-15 | 8.780 | 8.780 | 8.470 | 8.530 | 8.398 | 25,171,050 |
| 2024-05-14 | 8.730 | 9.090 | 8.730 | 8.790 | 8.654 | 25,617,315 |
| 2024-05-13 | 8.810 | 9.090 | 8.690 | 8.800 | 8.664 | 33,539,107 |
| 2024-05-10 | 9.110 | 9.460 | 8.830 | 8.860 | 8.723 | 43,481,915 |
| 2024-05-09 | 9.240 | 9.470 | 9.090 | 9.240 | 9.097 | 43,525,860 |
| 2024-05-08 | 8.940 | 9.720 | 8.770 | 9.450 | 9.303 | 65,799,631 |
| 2024-05-07 | 8.830 | 9.100 | 8.440 | 9.090 | 8.949 | 60,200,568 |
| 2024-05-06 | 8.500 | 8.910 | 8.310 | 8.790 | 8.654 | 63,475,960 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-27 | 0.0600 CNY |
| 2024-06-07 | 0.0600 CNY |
| 2023-08-08 | 0.0600 CNY |
| 2022-06-15 | 0.0600 CNY |
| 2021-07-28 | 0.0700 CNY |
| 2020-08-06 | 0.0600 CNY |
| 2019-06-19 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.