Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.470	7.520	7.380	7.510	7.338	2,297,400
2022-08-03	7.520	7.620	7.410	7.430	7.260	3,206,300
2022-08-02	7.820	7.830	7.390	7.500	7.329	8,280,494
2022-08-01	7.900	7.980	7.820	7.850	7.671	3,542,200
2022-07-29	7.960	8.010	7.870	7.890	7.710	3,491,000
2022-07-28	7.990	8.070	7.970	7.980	7.798	4,644,721
2022-07-27	7.940	8.010	7.900	7.990	7.807	3,021,328
2022-07-26	8.000	8.010	7.830	7.960	7.778	3,640,728
2022-07-25	7.990	8.080	7.910	7.980	7.798	2,928,500
2022-07-22	8.020	8.110	7.900	8.000	7.817	3,309,834
2022-07-21	8.130	8.190	8.020	8.040	7.856	3,910,700
2022-07-20	7.970	8.150	7.950	8.110	7.925	5,808,700
2022-07-19	8.020	8.080	7.880	7.970	7.788	3,205,200
2022-07-18	7.760	8.020	7.750	7.990	7.807	6,273,434
2022-07-15	8.120	8.120	7.660	7.690	7.514	8,742,434
2022-07-14	8.130	8.170	8.060	8.130	7.944	4,458,300
2022-07-13	8.100	8.140	8.030	8.090	7.905	4,710,500
2022-07-12	8.290	8.350	8.080	8.100	7.915	7,122,162
2022-07-11	8.150	8.420	8.100	8.340	8.149	11,890,262
2022-07-08	8.070	8.210	8.070	8.150	7.964	4,030,700
2022-07-07	8.110	8.160	8.040	8.060	7.876	4,251,627
2022-07-06	8.230	8.270	8.030	8.110	7.925	5,788,500
2022-07-05	8.360	8.370	8.170	8.260	8.071	6,835,000
2022-07-04	8.300	8.440	8.300	8.350	8.159	7,249,029
2022-07-01	8.360	8.400	8.270	8.290	8.101	6,257,911
2022-06-30	8.180	8.400	8.180	8.300	8.110	8,888,390
2022-06-29	8.260	8.320	8.150	8.180	7.993	7,596,025
2022-06-28	8.250	8.370	8.160	8.340	8.149	9,142,981
2022-06-27	8.390	8.490	8.240	8.300	8.110	11,826,791
2022-06-24	8.140	8.370	8.120	8.250	8.061	12,143,931
2022-06-23	8.140	8.220	7.950	8.160	7.974	12,152,900
2022-06-22	7.930	8.450	7.900	8.250	8.061	13,322,598
2022-06-21	8.080	8.110	7.890	8.000	7.817	5,241,800
2022-06-20	8.000	8.080	7.980	8.050	7.866	4,057,900
2022-06-17	8.070	8.080	7.860	7.970	7.788	5,400,302
2022-06-16	8.020	8.120	7.970	8.090	7.905	5,145,500
2022-06-15	8.060	8.120	8.010	8.020	7.837	6,235,700
2022-06-14	8.050	8.130	7.790	8.120	7.876	6,269,502
2022-06-13	8.060	8.080	7.960	8.080	7.837	4,799,762
2022-06-10	7.820	8.120	7.820	8.080	7.837	5,731,273
2022-06-09	8.130	8.170	7.890	7.920	7.682	6,684,856
2022-06-08	8.210	8.270	8.060	8.150	7.905	7,326,253
2022-06-07	8.070	8.300	8.010	8.290	8.041	10,552,740
2022-06-06	8.030	8.100	7.990	8.090	7.847	6,373,500
2022-06-02	8.160	8.170	7.990	8.030	7.789	6,307,300
2022-06-01	8.180	8.280	8.090	8.210	7.963	7,308,141
2022-05-31	8.140	8.230	8.090	8.180	7.934	6,870,640
2022-05-30	8.170	8.270	8.060	8.150	7.905	7,946,595
2022-05-27	8.300	8.360	8.080	8.170	7.924	14,670,300
2022-05-26	8.000	8.880	7.950	8.360	8.109	22,358,813
2022-05-25	7.720	8.200	7.720	8.130	7.886	13,325,300
2022-05-24	8.100	8.140	7.750	7.750	7.517	9,981,195
2022-05-23	8.000	8.230	7.930	8.140	7.895	12,751,641
2022-05-20	7.880	8.040	7.810	7.940	7.701	10,933,161
2022-05-19	7.820	7.910	7.750	7.860	7.624	10,896,795
2022-05-18	7.660	8.150	7.630	7.990	7.750	18,504,245
2022-05-17	7.700	7.800	7.560	7.670	7.439	11,451,641
2022-05-16	7.780	7.940	7.730	7.850	7.614	13,590,841
2022-05-13	8.030	8.180	7.700	7.850	7.614	28,471,802
2022-05-12	7.230	8.020	7.220	8.020	7.779	14,220,515

← NewerPage 18 of 21 · 1,212 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.