Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.310	8.350	8.200	8.310	8.120	4,440,320
2023-05-04	8.100	8.330	8.080	8.310	8.120	6,768,098
2023-04-28	8.140	8.210	8.050	8.180	7.993	4,749,502
2023-04-27	7.890	8.180	7.860	8.150	7.964	8,350,236
2023-04-26	7.720	7.960	7.720	7.900	7.719	5,209,107
2023-04-25	8.000	8.010	7.660	7.750	7.573	6,218,800
2023-04-24	7.920	8.090	7.830	8.010	7.827	8,190,381
2023-04-21	7.900	7.980	7.780	7.800	7.622	4,743,800
2023-04-20	8.030	8.080	7.880	7.910	7.729	4,479,400
2023-04-19	8.110	8.160	8.050	8.060	7.876	3,127,100
2023-04-18	8.270	8.270	8.110	8.110	7.925	3,486,600
2023-04-17	8.190	8.280	8.110	8.220	8.032	3,664,675
2023-04-14	8.180	8.270	8.140	8.190	8.003	4,423,575
2023-04-13	8.090	8.190	8.010	8.160	7.974	4,841,200
2023-04-12	8.060	8.140	8.000	8.100	7.915	4,496,900
2023-04-11	8.050	8.060	7.960	7.990	7.807	4,484,600
2023-04-10	8.190	8.200	8.010	8.050	7.866	6,970,205
2023-04-07	8.070	8.230	8.040	8.190	8.003	6,274,839
2023-04-06	8.070	8.120	8.000	8.070	7.886	3,241,300
2023-04-04	8.150	8.150	8.040	8.060	7.876	3,957,781
2023-04-03	8.110	8.230	8.070	8.110	7.925	5,353,800
2023-03-31	7.950	8.080	7.940	8.070	7.886	5,042,900
2023-03-30	7.950	7.990	7.880	7.940	7.759	3,564,700
2023-03-29	8.060	8.060	7.950	7.960	7.778	3,627,000
2023-03-28	8.070	8.120	8.000	8.060	7.876	2,937,200
2023-03-27	8.130	8.150	7.970	8.030	7.847	6,033,300
2023-03-24	8.320	8.400	8.140	8.170	7.983	6,209,600
2023-03-23	8.260	8.260	8.160	8.200	8.013	3,763,900
2023-03-22	8.230	8.340	8.230	8.290	8.101	3,343,800
2023-03-21	8.160	8.260	8.160	8.250	8.061	3,841,222
2023-03-20	8.360	8.370	8.120	8.140	7.954	7,452,000
2023-03-17	8.450	8.530	8.350	8.380	8.189	5,575,900
2023-03-16	8.370	8.530	8.300	8.420	8.228	6,388,540
2023-03-15	8.180	8.430	8.150	8.370	8.179	6,956,120
2023-03-14	8.360	8.410	8.110	8.130	7.944	5,305,120
2023-03-13	8.380	8.380	8.220	8.360	8.169	3,899,700
2023-03-10	8.460	8.470	8.310	8.360	8.169	5,191,622
2023-03-09	8.530	8.570	8.460	8.490	8.296	3,425,500
2023-03-08	8.500	8.570	8.460	8.520	8.325	3,511,280
2023-03-07	8.680	8.710	8.480	8.500	8.306	6,372,800
2023-03-06	8.680	8.750	8.650	8.680	8.482	5,189,860
2023-03-03	8.670	8.730	8.600	8.690	8.491	4,452,312
2023-03-02	8.720	8.740	8.630	8.660	8.462	6,032,583
2023-03-01	8.800	8.820	8.680	8.750	8.550	9,309,200
2023-02-28	8.540	8.720	8.520	8.710	8.511	10,471,169
2023-02-27	8.590	8.680	8.490	8.490	8.296	5,457,000
2023-02-24	8.650	8.660	8.580	8.610	8.413	5,054,500
2023-02-23	8.700	8.730	8.580	8.630	8.433	6,914,971
2023-02-22	8.550	8.690	8.520	8.670	8.472	8,718,822
2023-02-21	8.580	8.660	8.510	8.590	8.394	9,788,200
2023-02-20	8.650	8.670	8.440	8.580	8.384	11,299,911
2023-02-17	8.450	8.680	8.390	8.650	8.452	16,038,800
2023-02-16	8.630	8.820	8.380	8.510	8.316	19,240,861
2023-02-15	8.570	8.650	8.480	8.500	8.306	7,543,373
2023-02-14	8.520	8.580	8.430	8.570	8.374	7,566,361
2023-02-13	8.420	8.490	8.390	8.480	8.286	6,349,719
2023-02-10	8.340	8.470	8.320	8.430	8.237	8,239,800
2023-02-09	8.280	8.350	8.250	8.350	8.159	6,115,900
2023-02-08	8.270	8.350	8.260	8.280	8.091	5,488,601
2023-02-07	8.320	8.360	8.250	8.290	8.101	6,015,301

← NewerPage 15 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.