Zhejiang Zhenyuan Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.850 | 8.330 | 7.790 | 8.100 | 7.974 | 37,318,550 |
| 2024-04-29 | 7.400 | 7.980 | 7.400 | 7.850 | 7.728 | 19,227,576 |
| 2024-04-26 | 7.280 | 7.360 | 7.210 | 7.360 | 7.246 | 6,201,002 |
| 2024-04-25 | 7.250 | 7.350 | 7.240 | 7.280 | 7.167 | 5,853,202 |
| 2024-04-24 | 7.150 | 7.270 | 7.130 | 7.250 | 7.138 | 4,699,210 |
| 2024-04-23 | 7.150 | 7.250 | 7.130 | 7.170 | 7.059 | 4,544,712 |
| 2024-04-22 | 7.160 | 7.250 | 7.070 | 7.140 | 7.029 | 4,953,000 |
| 2024-04-19 | 7.230 | 7.280 | 7.140 | 7.180 | 7.069 | 5,322,800 |
| 2024-04-18 | 7.260 | 7.360 | 7.180 | 7.270 | 7.157 | 6,733,500 |
| 2024-04-17 | 6.990 | 7.310 | 6.980 | 7.290 | 7.177 | 9,459,500 |
| 2024-04-16 | 7.240 | 7.240 | 6.860 | 6.880 | 6.773 | 9,548,272 |
| 2024-04-15 | 7.600 | 7.630 | 7.170 | 7.290 | 7.177 | 10,905,640 |
| 2024-04-12 | 7.700 | 7.760 | 7.610 | 7.640 | 7.522 | 4,713,600 |
| 2024-04-11 | 7.690 | 7.820 | 7.640 | 7.720 | 7.600 | 4,547,302 |
| 2024-04-10 | 7.920 | 7.920 | 7.640 | 7.710 | 7.590 | 6,397,500 |
| 2024-04-09 | 7.760 | 7.920 | 7.750 | 7.920 | 7.797 | 6,468,248 |
| 2024-04-08 | 8.020 | 8.020 | 7.780 | 7.780 | 7.659 | 9,173,674 |
| 2024-04-03 | 8.010 | 8.120 | 7.980 | 8.060 | 7.935 | 11,354,832 |
| 2024-04-02 | 7.940 | 8.040 | 7.900 | 8.000 | 7.876 | 11,494,515 |
| 2024-04-01 | 7.760 | 7.920 | 7.750 | 7.920 | 7.797 | 8,651,300 |
| 2024-03-29 | 7.600 | 7.750 | 7.590 | 7.750 | 7.630 | 4,911,000 |
| 2024-03-28 | 7.490 | 7.680 | 7.450 | 7.620 | 7.502 | 8,294,200 |
| 2024-03-27 | 7.700 | 7.720 | 7.440 | 7.490 | 7.374 | 9,408,702 |
| 2024-03-26 | 7.620 | 7.720 | 7.510 | 7.710 | 7.590 | 10,336,417 |
| 2024-03-25 | 7.920 | 7.970 | 7.630 | 7.650 | 7.531 | 12,771,740 |
| 2024-03-22 | 8.120 | 8.160 | 7.870 | 7.930 | 7.807 | 17,290,390 |
| 2024-03-21 | 8.200 | 8.260 | 8.120 | 8.190 | 8.063 | 12,560,600 |
| 2024-03-20 | 8.130 | 8.260 | 8.110 | 8.210 | 8.083 | 13,579,400 |
| 2024-03-19 | 8.240 | 8.280 | 8.130 | 8.160 | 8.034 | 15,373,298 |
| 2024-03-18 | 8.020 | 8.270 | 8.020 | 8.250 | 8.122 | 20,121,998 |
| 2024-03-15 | 7.930 | 8.030 | 7.900 | 8.020 | 7.896 | 11,519,715 |
| 2024-03-14 | 8.100 | 8.190 | 7.900 | 7.970 | 7.846 | 15,843,007 |
| 2024-03-13 | 8.170 | 8.200 | 7.980 | 8.060 | 7.935 | 21,406,315 |
| 2024-03-12 | 8.150 | 8.420 | 8.150 | 8.260 | 8.132 | 24,394,794 |
| 2024-03-11 | 8.420 | 8.770 | 8.140 | 8.220 | 8.093 | 38,277,747 |
| 2024-03-08 | 7.990 | 8.280 | 7.860 | 8.270 | 8.142 | 39,082,737 |
| 2024-03-07 | 7.700 | 8.430 | 7.640 | 7.950 | 7.827 | 36,608,761 |
| 2024-03-06 | 7.510 | 7.680 | 7.500 | 7.660 | 7.541 | 12,827,502 |
| 2024-03-05 | 7.700 | 7.710 | 7.520 | 7.530 | 7.413 | 13,755,256 |
| 2024-03-04 | 7.620 | 7.800 | 7.520 | 7.790 | 7.669 | 16,684,240 |
| 2024-03-01 | 7.660 | 7.690 | 7.540 | 7.610 | 7.492 | 12,196,200 |
| 2024-02-29 | 7.400 | 7.680 | 7.330 | 7.640 | 7.522 | 21,757,200 |
| 2024-02-28 | 8.030 | 8.150 | 7.420 | 7.450 | 7.335 | 24,439,699 |
| 2024-02-27 | 7.830 | 8.030 | 7.690 | 8.030 | 7.906 | 14,180,085 |
| 2024-02-26 | 7.760 | 7.960 | 7.660 | 7.840 | 7.718 | 15,797,300 |
| 2024-02-23 | 7.590 | 7.740 | 7.510 | 7.740 | 7.620 | 16,883,505 |
| 2024-02-22 | 7.300 | 7.600 | 7.300 | 7.580 | 7.462 | 17,046,674 |
| 2024-02-21 | 7.280 | 7.570 | 7.210 | 7.370 | 7.256 | 18,322,357 |
| 2024-02-20 | 7.250 | 7.540 | 7.120 | 7.380 | 7.266 | 16,366,122 |
| 2024-02-19 | 7.110 | 7.370 | 7.030 | 7.250 | 7.138 | 18,016,629 |
| 2024-02-08 | 6.540 | 7.020 | 6.470 | 7.010 | 6.901 | 20,866,599 |
| 2024-02-07 | 6.710 | 6.800 | 6.410 | 6.470 | 6.370 | 18,122,900 |
| 2024-02-06 | 6.470 | 6.890 | 6.080 | 6.700 | 6.596 | 21,583,103 |
| 2024-02-05 | 7.010 | 7.060 | 6.410 | 6.440 | 6.340 | 20,788,900 |
| 2024-02-02 | 7.480 | 7.580 | 6.800 | 7.090 | 6.980 | 16,284,200 |
| 2024-02-01 | 7.490 | 7.590 | 7.310 | 7.430 | 7.315 | 12,417,500 |
| 2024-01-31 | 8.000 | 8.030 | 7.510 | 7.530 | 7.413 | 18,721,340 |
| 2024-01-30 | 8.210 | 8.300 | 7.970 | 8.030 | 7.906 | 12,112,300 |
| 2024-01-29 | 8.570 | 8.650 | 8.250 | 8.280 | 8.152 | 16,301,554 |
| 2024-01-26 | 8.490 | 8.650 | 8.450 | 8.510 | 8.378 | 17,672,300 |
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.