Zhejiang Zhenyuan Share Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.310	8.550	8.250	8.540	8.408	22,028,800
2024-01-24	8.080	8.360	8.070	8.360	8.230	21,763,500
2024-01-23	8.050	8.170	7.880	8.110	7.984	16,184,400
2024-01-22	8.570	8.680	7.990	8.070	7.945	21,427,714
2024-01-19	8.630	8.790	8.500	8.630	8.496	18,637,801
2024-01-18	8.670	8.680	8.410	8.590	8.457	22,064,000
2024-01-17	9.040	9.080	8.730	8.730	8.595	22,855,600
2024-01-16	9.250	9.330	8.930	9.070	8.929	30,764,902
2024-01-15	9.230	9.590	9.210	9.340	9.195	27,974,232
2024-01-12	9.700	9.770	9.220	9.250	9.107	39,015,524
2024-01-11	9.510	9.960	9.330	9.850	9.697	35,302,290
2024-01-10	10.550	10.580	9.780	9.800	9.648	48,399,876
2024-01-09	10.800	10.820	10.240	10.700	10.534	51,155,517
2024-01-08	10.580	11.290	10.480	11.080	10.908	63,228,743
2024-01-05	10.460	11.420	10.400	10.670	10.505	63,474,769
2024-01-04	10.750	10.780	10.210	10.460	10.298	62,162,376
2024-01-03	10.690	11.500	10.610	11.160	10.987	87,896,163
2024-01-02	11.220	11.980	10.900	10.900	10.731	121,921,785
2023-12-29	9.840	10.890	9.760	10.890	10.721	40,201,418
2023-12-28	9.860	10.060	9.530	9.900	9.747	45,978,561
2023-12-27	10.120	10.500	9.700	9.980	9.825	60,503,727
2023-12-26	9.700	10.880	9.700	10.130	9.973	88,959,347
2023-12-25	9.600	10.040	9.370	9.890	9.737	59,557,185
2023-12-22	9.850	10.040	9.530	9.600	9.451	47,967,902
2023-12-21	10.060	10.250	9.660	10.000	9.845	79,448,727
2023-12-20	9.030	10.030	9.030	10.030	9.875	24,638,743
2023-12-19	9.540	9.620	8.960	9.120	8.979	59,983,630
2023-12-18	9.800	10.300	9.500	9.620	9.471	79,193,652
2023-12-15	10.400	10.600	9.710	9.800	9.648	102,320,537
2023-12-14	9.870	10.650	9.820	10.650	10.485	63,105,010
2023-12-13	8.850	9.680	8.850	9.680	9.530	17,342,800
2023-12-12	8.820	8.850	8.700	8.800	8.664	7,073,140
2023-12-11	8.750	8.850	8.720	8.810	8.673	9,763,701
2023-12-08	8.880	8.930	8.760	8.810	8.673	11,273,500
2023-12-07	9.000	9.000	8.830	8.850	8.713	7,349,200
2023-12-06	8.950	9.060	8.910	8.970	8.831	7,017,100
2023-12-05	9.110	9.170	8.980	9.010	8.870	6,782,000
2023-12-04	9.080	9.220	9.060	9.110	8.969	10,404,689
2023-12-01	9.030	9.200	9.000	9.060	8.920	7,421,200
2023-11-30	8.980	9.060	8.910	9.030	8.890	6,113,100
2023-11-29	9.100	9.160	8.950	8.990	8.851	7,456,402
2023-11-28	9.150	9.170	8.900	9.110	8.969	8,557,300
2023-11-27	9.350	9.350	9.050	9.080	8.939	12,391,099
2023-11-24	9.160	9.280	9.160	9.240	9.097	10,680,700
2023-11-23	9.040	9.200	9.040	9.190	9.048	6,997,051
2023-11-22	9.030	9.180	8.990	9.070	8.929	6,320,135
2023-11-21	9.050	9.110	9.000	9.020	8.880	4,711,800
2023-11-20	9.040	9.200	9.020	9.090	8.949	5,775,240
2023-11-17	8.990	9.050	8.940	9.040	8.900	5,180,600
2023-11-16	9.010	9.080	8.940	8.950	8.811	5,426,200
2023-11-15	9.120	9.130	8.980	9.020	8.880	4,834,000
2023-11-14	9.060	9.110	8.990	9.040	8.900	7,534,200
2023-11-13	9.160	9.230	9.030	9.080	8.939	6,608,700
2023-11-10	9.000	9.210	8.910	9.140	8.998	9,997,100
2023-11-09	9.090	9.320	9.000	9.020	8.880	8,576,646
2023-11-08	9.130	9.280	9.080	9.120	8.979	12,138,304
2023-11-07	8.930	9.200	8.830	9.090	8.949	14,079,200
2023-11-06	8.740	8.940	8.740	8.920	8.782	9,714,100
2023-11-03	8.740	8.780	8.680	8.690	8.555	6,398,500
2023-11-02	8.770	8.820	8.680	8.690	8.555	6,493,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.