Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.270	8.300	8.200	8.210	8.022	3,508,400
2023-07-31	8.310	8.340	8.240	8.290	8.101	3,529,306
2023-07-28	8.220	8.300	8.160	8.280	8.091	3,818,400
2023-07-27	8.240	8.310	8.220	8.240	8.052	3,210,300
2023-07-26	8.250	8.290	8.220	8.260	8.071	3,016,600
2023-07-25	8.230	8.260	8.160	8.260	8.071	4,531,300
2023-07-24	8.150	8.220	8.120	8.200	8.013	4,552,400
2023-07-21	8.070	8.160	8.060	8.130	7.944	2,713,400
2023-07-20	8.150	8.180	8.090	8.100	7.915	3,157,300
2023-07-19	8.120	8.170	8.100	8.140	7.954	2,326,500
2023-07-18	8.100	8.160	8.060	8.120	7.934	2,610,260
2023-07-17	8.100	8.120	8.010	8.120	7.934	2,534,900
2023-07-14	8.080	8.160	8.080	8.100	7.915	2,554,400
2023-07-13	8.100	8.150	8.070	8.110	7.925	2,324,200
2023-07-12	8.130	8.180	8.050	8.050	7.866	2,446,600
2023-07-11	8.100	8.140	8.050	8.120	7.934	2,435,700
2023-07-10	8.150	8.160	8.080	8.090	7.905	2,710,200
2023-07-07	8.070	8.140	8.060	8.110	7.925	1,917,400
2023-07-06	8.140	8.150	8.050	8.100	7.915	2,512,200
2023-07-05	8.100	8.180	8.070	8.110	7.925	3,546,129
2023-07-04	8.070	8.130	8.040	8.120	7.934	2,926,400
2023-07-03	8.090	8.100	8.020	8.070	7.886	3,500,100
2023-06-30	7.990	8.100	7.950	8.050	7.866	4,035,900
2023-06-29	7.870	8.020	7.860	7.990	7.807	3,513,500
2023-06-28	7.840	7.900	7.750	7.880	7.700	2,602,500
2023-06-27	7.660	7.890	7.660	7.880	7.700	3,675,000
2023-06-26	7.800	7.850	7.660	7.690	7.514	4,491,400
2023-06-21	7.890	7.920	7.820	7.830	7.651	3,032,525
2023-06-20	7.920	7.990	7.880	7.900	7.719	4,088,920
2023-06-19	8.000	8.030	7.910	7.920	7.739	4,443,500
2023-06-16	7.970	8.080	7.940	8.000	7.817	6,106,600
2023-06-15	7.960	7.980	7.880	7.960	7.778	4,007,300
2023-06-14	7.910	7.990	7.850	7.980	7.798	4,154,400
2023-06-13	7.960	8.020	7.880	7.910	7.729	4,388,300
2023-06-12	8.040	8.040	7.850	7.970	7.788	6,334,600
2023-06-09	8.010	8.120	7.990	8.030	7.847	3,541,800
2023-06-08	8.200	8.200	7.980	8.010	7.827	4,454,000
2023-06-07	8.090	8.230	8.040	8.140	7.954	4,718,000
2023-06-06	8.290	8.330	8.020	8.030	7.847	6,641,000
2023-06-05	8.310	8.350	8.210	8.340	8.149	4,788,900
2023-06-02	8.310	8.340	8.250	8.250	8.061	4,773,100
2023-06-01	8.380	8.390	8.280	8.280	8.091	4,087,420
2023-05-31	8.380	8.430	8.340	8.370	8.179	3,795,600
2023-05-30	8.390	8.440	8.200	8.360	8.169	4,501,900
2023-05-29	8.430	8.470	8.320	8.380	8.189	4,236,400
2023-05-26	8.210	8.430	8.180	8.420	8.228	6,110,553
2023-05-25	8.360	8.360	8.150	8.240	8.052	5,121,000
2023-05-24	8.380	8.450	8.290	8.380	8.189	5,503,200
2023-05-23	8.390	8.490	8.370	8.390	8.198	5,832,000
2023-05-22	8.360	8.430	8.280	8.390	8.198	4,962,200
2023-05-19	8.300	8.350	8.220	8.350	8.159	3,736,800
2023-05-18	8.310	8.360	8.260	8.310	8.120	3,364,300
2023-05-17	8.220	8.320	8.160	8.310	8.120	4,679,113
2023-05-16	8.240	8.280	8.190	8.210	8.022	3,554,300
2023-05-15	8.220	8.320	8.080	8.260	8.071	5,453,900
2023-05-12	8.150	8.290	8.130	8.230	8.042	4,504,900
2023-05-11	8.150	8.220	8.120	8.160	7.974	3,654,951
2023-05-10	8.130	8.220	8.090	8.180	7.993	4,259,700
2023-05-09	8.250	8.250	8.140	8.150	7.964	5,143,832
2023-05-08	8.280	8.360	8.210	8.250	8.061	4,192,607

← NewerPage 14 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.