Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.200	8.320	8.170	8.230	8.042	8,648,700
2022-11-03	8.140	8.320	8.120	8.180	7.993	8,677,491
2022-11-02	8.230	8.410	8.210	8.270	8.081	14,999,155
2022-11-01	8.420	8.560	8.110	8.320	8.130	15,645,165
2022-10-31	7.980	8.330	7.980	8.260	8.071	14,236,400
2022-10-28	8.140	8.280	8.000	8.090	7.905	10,717,900
2022-10-27	8.100	8.370	7.990	8.230	8.042	18,159,301
2022-10-26	7.800	8.290	7.800	8.220	8.032	20,040,466
2022-10-25	8.000	8.180	7.750	7.900	7.719	15,892,100
2022-10-24	8.500	8.550	7.900	8.050	7.866	20,252,500
2022-10-21	8.150	8.520	8.140	8.340	8.149	21,431,604
2022-10-20	8.090	8.500	8.030	8.150	7.964	25,644,190
2022-10-19	8.210	8.340	7.970	8.170	7.983	28,986,900
2022-10-18	8.400	8.790	8.030	8.340	8.149	49,852,102
2022-10-17	7.800	8.340	7.800	8.340	8.149	35,626,997
2022-10-14	7.380	7.640	7.330	7.580	7.407	4,344,200
2022-10-13	7.240	7.420	7.190	7.360	7.192	3,113,700
2022-10-12	7.090	7.250	7.060	7.250	7.084	2,218,299
2022-10-11	7.160	7.230	7.020	7.160	6.996	2,429,499
2022-10-10	7.300	7.380	7.150	7.210	7.045	3,015,099
2022-09-30	7.210	7.390	7.170	7.290	7.123	3,143,238
2022-09-29	7.150	7.340	7.150	7.210	7.045	3,647,300
2022-09-28	7.220	7.340	7.130	7.140	6.977	3,087,300
2022-09-27	7.010	7.230	7.010	7.210	7.045	2,907,000
2022-09-26	7.170	7.220	6.970	7.020	6.860	3,871,400
2022-09-23	7.320	7.380	7.170	7.230	7.065	2,614,900
2022-09-22	7.430	7.470	7.310	7.320	7.153	3,232,000
2022-09-21	7.470	7.500	7.350	7.450	7.280	2,686,600
2022-09-20	7.430	7.550	7.400	7.470	7.299	2,556,743
2022-09-19	7.570	7.610	7.350	7.430	7.260	3,541,700
2022-09-16	7.910	7.910	7.550	7.560	7.387	3,673,900
2022-09-15	8.090	8.120	7.800	7.910	7.729	3,995,300
2022-09-14	7.930	8.070	7.840	8.060	7.876	4,055,200
2022-09-13	8.000	8.090	7.940	8.040	7.856	4,347,600
2022-09-09	7.940	8.030	7.920	7.950	7.768	3,046,734
2022-09-08	7.990	8.030	7.910	7.970	7.788	3,557,400
2022-09-07	8.060	8.060	7.960	7.980	7.798	2,838,400
2022-09-06	8.050	8.070	7.990	8.070	7.886	3,785,712
2022-09-05	7.960	8.060	7.910	8.050	7.866	4,260,200
2022-09-02	7.880	7.950	7.850	7.950	7.768	3,431,402
2022-09-01	7.870	7.970	7.820	7.840	7.661	3,825,700
2022-08-31	7.900	7.940	7.780	7.830	7.651	3,399,420
2022-08-30	7.860	7.940	7.850	7.920	7.739	3,197,120
2022-08-29	7.650	7.860	7.620	7.840	7.661	2,722,500
2022-08-26	7.760	7.830	7.700	7.750	7.573	2,697,300
2022-08-25	7.690	7.810	7.620	7.800	7.622	3,637,200
2022-08-24	7.870	7.890	7.680	7.700	7.524	5,068,505
2022-08-23	7.850	7.900	7.800	7.870	7.690	4,218,100
2022-08-22	7.780	7.920	7.780	7.860	7.680	3,567,800
2022-08-19	7.850	7.900	7.790	7.790	7.612	2,279,800
2022-08-18	7.860	7.910	7.810	7.850	7.671	2,521,705
2022-08-17	7.930	7.940	7.820	7.860	7.680	2,891,195
2022-08-16	7.800	7.880	7.770	7.870	7.690	2,375,400
2022-08-15	7.770	7.830	7.720	7.790	7.612	1,968,600
2022-08-12	7.690	7.830	7.630	7.760	7.583	3,392,994
2022-08-11	7.530	7.700	7.530	7.680	7.505	2,455,500
2022-08-10	7.590	7.620	7.500	7.530	7.358	2,416,405
2022-08-09	7.640	7.640	7.570	7.620	7.446	1,607,205
2022-08-08	7.570	7.690	7.560	7.640	7.465	2,910,495
2022-08-05	7.510	7.590	7.480	7.590	7.417	2,472,200

← NewerPage 17 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.