Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.760	8.850	8.660	8.780	8.644	7,723,100
2023-10-31	8.890	8.890	8.710	8.780	8.644	10,044,837
2023-10-30	8.700	8.930	8.630	8.800	8.664	14,763,373
2023-10-27	8.330	8.700	8.270	8.680	8.545	14,282,800
2023-10-26	8.320	8.420	8.240	8.360	8.230	8,043,001
2023-10-25	8.240	8.430	8.220	8.350	8.221	11,371,500
2023-10-24	7.980	8.290	7.920	8.250	8.122	10,951,300
2023-10-23	8.090	8.140	7.900	7.960	7.837	10,771,917
2023-10-20	8.360	8.390	7.990	8.100	7.974	17,457,800
2023-10-19	8.470	8.500	8.300	8.390	8.260	11,102,500
2023-10-18	8.700	8.700	8.430	8.490	8.358	12,973,000
2023-10-17	8.870	8.890	8.580	8.710	8.575	13,725,700
2023-10-16	8.810	9.050	8.680	8.740	8.605	20,083,242
2023-10-13	8.600	8.800	8.570	8.720	8.585	12,317,940
2023-10-12	8.550	8.740	8.530	8.620	8.486	11,625,300
2023-10-11	8.350	8.620	8.340	8.500	8.368	11,291,700
2023-10-10	8.460	8.480	8.290	8.350	8.221	8,535,702
2023-10-09	8.600	8.650	8.380	8.450	8.319	9,499,902
2023-09-28	8.630	8.740	8.550	8.600	8.467	9,220,300
2023-09-27	8.450	8.650	8.430	8.600	8.467	10,473,200
2023-09-26	8.560	8.570	8.430	8.450	8.319	6,891,400
2023-09-25	8.440	8.640	8.430	8.540	8.408	11,068,400
2023-09-22	8.550	8.590	8.390	8.490	8.358	13,061,500
2023-09-21	8.520	8.670	8.470	8.530	8.398	11,095,400
2023-09-20	8.560	8.690	8.400	8.600	8.467	18,745,802
2023-09-19	8.700	8.930	8.600	8.650	8.516	28,126,700
2023-09-18	8.450	8.720	8.390	8.660	8.526	21,200,300
2023-09-15	8.320	8.500	8.300	8.450	8.319	10,237,900
2023-09-14	8.290	8.420	8.270	8.330	8.201	7,973,840
2023-09-13	8.470	8.500	8.220	8.290	8.161	7,861,900
2023-09-12	8.340	8.510	8.310	8.470	8.339	12,662,800
2023-09-11	8.240	8.350	8.190	8.320	8.191	15,231,900
2023-09-08	8.250	8.310	8.180	8.210	8.083	6,943,900
2023-09-07	8.360	8.410	8.220	8.250	8.122	7,678,300
2023-09-06	8.410	8.500	8.360	8.370	8.240	9,231,532
2023-09-05	8.520	8.580	8.450	8.470	8.339	8,772,900
2023-09-04	8.500	8.700	8.490	8.580	8.447	9,656,100
2023-09-01	8.450	8.540	8.360	8.480	8.349	12,301,600
2023-08-31	8.500	8.620	8.290	8.570	8.437	21,195,502
2023-08-30	8.520	8.600	8.420	8.460	8.329	15,166,206
2023-08-29	8.250	8.580	8.200	8.560	8.427	21,718,500
2023-08-28	8.400	8.450	8.170	8.220	8.093	23,237,600
2023-08-25	8.040	8.230	7.880	8.080	7.955	20,191,600
2023-08-24	8.160	8.200	7.950	8.100	7.974	23,082,002
2023-08-23	8.080	8.420	8.020	8.210	8.083	30,574,008
2023-08-22	8.130	8.220	8.000	8.110	7.984	24,292,870
2023-08-21	8.330	8.390	8.140	8.150	8.024	31,826,839
2023-08-18	9.010	9.060	8.360	8.370	8.240	52,350,709
2023-08-17	8.940	9.390	8.770	9.130	8.988	58,847,143
2023-08-16	9.270	9.570	8.960	8.970	8.831	67,836,473
2023-08-15	9.020	10.260	9.020	9.750	9.599	96,164,355
2023-08-14	9.530	9.990	9.220	9.330	9.185	100,148,470
2023-08-11	8.390	9.240	8.390	9.240	9.097	30,943,820
2023-08-10	8.600	8.610	8.330	8.400	8.270	25,290,460
2023-08-09	8.230	8.610	8.190	8.530	8.398	25,168,133
2023-08-08	8.000	8.240	7.930	8.190	8.063	7,129,608
2023-08-07	8.230	8.230	8.030	8.040	7.856	5,790,902
2023-08-04	8.270	8.320	8.230	8.230	8.042	4,208,606
2023-08-03	8.200	8.310	8.170	8.280	8.091	4,705,400
2023-08-02	8.200	8.240	8.160	8.190	8.003	2,994,600

← NewerPage 13 of 21 · 1,219 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.