Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.250	8.330	8.220	8.330	8.140	5,890,000
2023-02-03	8.330	8.340	8.190	8.280	8.091	6,298,500
2023-02-02	8.310	8.360	8.250	8.340	8.149	7,015,719
2023-02-01	8.190	8.310	8.180	8.300	8.110	7,764,500
2023-01-31	8.200	8.200	8.120	8.190	8.003	5,235,899
2023-01-30	8.170	8.230	8.120	8.220	8.032	9,056,300
2023-01-20	8.060	8.150	8.060	8.120	7.934	5,481,800
2023-01-19	8.040	8.130	8.020	8.060	7.876	6,071,400
2023-01-18	8.020	8.070	7.990	8.060	7.876	5,465,673
2023-01-17	8.100	8.110	7.960	8.030	7.847	5,931,202
2023-01-16	7.910	8.090	7.910	8.090	7.905	9,718,002
2023-01-13	7.870	7.960	7.820	7.910	7.729	7,172,274
2023-01-12	7.980	8.000	7.830	7.830	7.651	5,600,679
2023-01-11	7.910	8.030	7.880	7.960	7.778	7,711,100
2023-01-10	7.950	7.980	7.900	7.920	7.739	5,438,100
2023-01-09	7.940	8.030	7.920	7.960	7.778	6,644,300
2023-01-06	8.030	8.060	7.920	7.930	7.749	9,140,700
2023-01-05	8.110	8.110	7.960	8.020	7.837	8,371,100
2023-01-04	8.050	8.130	7.960	8.060	7.876	9,734,702
2023-01-03	7.970	8.150	7.970	8.090	7.905	11,481,900
2022-12-30	7.960	8.030	7.890	7.930	7.749	9,491,100
2022-12-29	7.900	8.020	7.860	7.920	7.739	11,039,400
2022-12-28	7.940	8.010	7.850	7.890	7.710	11,354,200
2022-12-27	8.110	8.140	7.810	7.940	7.759	13,537,218
2022-12-26	8.200	8.400	8.080	8.120	7.934	11,737,000
2022-12-23	8.340	8.410	8.180	8.210	8.022	11,643,800
2022-12-22	8.550	8.600	8.340	8.340	8.149	15,254,917
2022-12-21	8.670	8.740	8.430	8.540	8.345	12,648,600
2022-12-20	8.570	8.790	8.420	8.740	8.540	18,518,566
2022-12-19	9.310	9.350	8.660	8.730	8.531	25,461,086
2022-12-16	9.400	9.620	9.220	9.270	9.058	26,519,800
2022-12-15	9.050	9.500	9.050	9.420	9.205	36,679,954
2022-12-14	9.700	9.730	9.140	9.180	8.970	52,877,161
2022-12-13	10.420	10.770	9.870	10.150	9.918	58,913,974
2022-12-12	9.910	10.180	9.710	10.000	9.771	60,386,699
2022-12-09	10.440	10.440	9.630	9.690	9.469	83,456,670
2022-12-08	11.200	11.200	9.980	10.300	10.065	112,160,662
2022-12-07	9.380	10.180	9.130	10.180	9.947	54,466,713
2022-12-06	9.130	9.470	9.000	9.250	9.039	26,797,200
2022-12-05	9.060	9.330	8.880	9.110	8.902	22,041,748
2022-12-02	8.720	8.950	8.650	8.880	8.677	14,918,900
2022-12-01	8.880	9.000	8.530	8.700	8.501	12,154,800
2022-11-30	8.830	8.930	8.670	8.730	8.531	10,228,800
2022-11-29	8.530	8.900	8.530	8.850	8.648	17,265,112
2022-11-28	8.610	8.880	8.550	8.590	8.394	11,262,300
2022-11-25	8.650	8.710	8.330	8.580	8.384	12,213,168
2022-11-24	8.560	8.900	8.540	8.750	8.550	13,451,889
2022-11-23	8.770	8.810	8.460	8.600	8.403	15,423,075
2022-11-22	9.000	9.190	8.670	8.770	8.570	20,664,432
2022-11-21	9.120	9.210	8.940	9.030	8.824	22,301,184
2022-11-18	9.290	9.530	9.170	9.210	9.000	33,937,227
2022-11-17	8.990	9.940	8.980	9.560	9.342	49,660,326
2022-11-16	9.000	9.450	8.880	9.040	8.833	22,654,299
2022-11-15	8.930	9.150	8.760	8.980	8.775	20,242,402
2022-11-14	8.510	8.930	8.400	8.810	8.609	17,205,500
2022-11-11	8.660	9.050	8.490	8.640	8.443	23,060,962
2022-11-10	8.570	8.790	8.510	8.610	8.413	14,661,642
2022-11-09	8.520	8.690	8.380	8.640	8.443	18,420,242
2022-11-08	8.260	8.520	8.130	8.520	8.325	17,179,578
2022-11-07	8.230	8.330	8.150	8.270	8.081	7,730,000

← NewerPage 16 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.