Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.400	7.600	7.290	7.290	7.071	9,329,600
2022-05-10	7.300	7.400	7.190	7.400	7.177	6,364,000
2022-05-09	7.220	7.430	7.170	7.420	7.197	5,903,200
2022-05-06	7.200	7.300	7.080	7.190	6.974	5,608,100
2022-05-05	7.210	7.360	7.120	7.320	7.100	6,213,907
2022-04-29	7.050	7.270	6.990	7.180	6.964	7,713,000
2022-04-28	7.160	7.180	6.890	6.970	6.760	6,457,600
2022-04-27	7.000	7.320	6.900	7.160	6.945	8,563,800
2022-04-26	7.140	7.250	6.990	7.040	6.828	6,699,356
2022-04-25	7.610	7.770	7.180	7.190	6.974	9,783,875
2022-04-22	7.600	7.770	7.530	7.660	7.430	6,454,800
2022-04-21	7.960	7.970	7.630	7.650	7.420	9,814,107
2022-04-20	8.080	8.140	7.900	7.960	7.721	6,815,100
2022-04-19	8.130	8.170	7.970	8.070	7.827	7,432,060
2022-04-18	8.170	8.250	7.900	8.060	7.818	9,496,600
2022-04-15	8.300	8.400	8.110	8.180	7.934	9,989,000
2022-04-14	8.280	8.450	8.230	8.360	8.109	8,606,948
2022-04-13	8.560	8.580	8.100	8.330	8.080	15,998,044
2022-04-12	8.350	8.700	8.330	8.660	8.400	14,871,300
2022-04-11	8.350	8.600	8.260	8.370	8.118	14,786,400
2022-04-08	8.540	8.880	8.360	8.420	8.167	13,814,112
2022-04-07	9.000	9.140	8.600	8.600	8.341	17,753,809
2022-04-06	8.850	9.350	8.810	9.090	8.817	25,713,248
2022-04-01	8.980	9.160	8.760	8.770	8.506	28,940,200
2022-03-31	9.240	9.580	9.070	9.180	8.904	36,115,854
2022-03-30	9.550	9.560	9.000	9.370	9.088	40,013,381
2022-03-29	10.000	10.220	9.520	9.700	9.408	51,589,366
2022-03-28	10.580	11.110	9.600	10.400	10.087	77,157,571
2022-03-25	9.200	10.100	9.200	10.100	9.796	43,696,064
2022-03-24	8.880	9.320	8.880	9.180	8.904	51,340,092
2022-03-23	10.300	10.300	9.540	9.540	9.253	75,046,242
2022-03-22	10.600	10.600	9.920	10.600	10.281	57,383,054
2022-03-21	8.810	9.640	8.810	9.640	9.350	43,670,745
2022-03-18	8.420	8.870	8.380	8.760	8.497	14,443,170
2022-03-17	8.400	8.790	8.360	8.580	8.322	18,332,405
2022-03-16	8.530	8.580	8.090	8.440	8.186	17,851,600
2022-03-15	8.500	8.950	8.230	8.260	8.012	21,614,735
2022-03-14	8.500	8.960	8.420	8.560	8.303	17,768,700
2022-03-11	8.080	8.700	8.080	8.560	8.303	17,229,479
2022-03-10	8.080	8.520	8.030	8.210	7.963	17,742,800
2022-03-09	8.190	8.340	7.630	7.910	7.672	20,962,119
2022-03-08	8.990	9.000	8.440	8.440	8.186	31,840,869
2022-03-07	8.530	9.380	8.470	9.380	9.098	34,858,004
2022-03-04	8.330	9.120	8.280	8.530	8.274	18,386,266
2022-03-03	8.300	8.380	8.250	8.310	8.060	6,214,499
2022-03-02	8.070	8.320	8.060	8.310	8.060	7,326,083
2022-03-01	8.000	8.200	7.990	8.120	7.876	6,178,715
2022-02-28	8.120	8.150	7.920	8.010	7.769	4,646,506
2022-02-25	7.880	8.100	7.880	8.030	7.789	6,088,186
2022-02-24	8.000	8.160	7.780	7.890	7.653	8,977,200
2022-02-23	8.080	8.130	8.000	8.050	7.808	6,809,200
2022-02-22	8.190	8.230	7.980	8.050	7.808	8,676,420
2022-02-21	7.770	8.220	7.740	8.180	7.934	11,872,948
2022-02-18	7.710	7.810	7.680	7.790	7.556	4,331,902
2022-02-17	7.890	7.940	7.740	7.750	7.517	5,848,248
2022-02-16	7.920	8.030	7.880	7.940	7.701	10,623,172
2022-02-15	7.680	8.400	7.570	8.080	7.837	16,505,510
2022-02-14	7.560	7.760	7.550	7.640	7.410	4,326,400
2022-02-11	7.880	7.950	7.570	7.610	7.381	10,572,100
2022-02-10	7.980	8.330	7.830	7.950	7.711	12,054,000

← NewerPage 19 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.