Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.760	7.920	7.720	7.850	7.614	3,352,617
2022-02-08	7.610	7.780	7.570	7.750	7.517	3,431,582
2022-02-07	7.700	7.770	7.580	7.600	7.371	4,307,300
2022-01-28	7.550	7.660	7.450	7.590	7.362	3,861,100
2022-01-27	7.720	7.780	7.490	7.500	7.274	4,793,300
2022-01-26	7.820	7.930	7.620	7.710	7.478	3,860,000
2022-01-25	8.170	8.240	7.800	7.830	7.595	4,607,300
2022-01-24	8.130	8.250	8.060	8.140	7.895	3,242,055
2022-01-21	8.250	8.300	8.120	8.130	7.886	4,538,600
2022-01-20	8.500	8.570	8.180	8.220	7.973	5,192,608
2022-01-19	8.530	8.590	8.350	8.500	8.244	6,454,467
2022-01-18	8.910	8.930	8.460	8.530	8.274	13,247,315
2022-01-17	8.960	9.050	8.750	8.930	8.661	9,147,800
2022-01-14	8.620	9.080	8.620	8.950	8.681	11,460,646
2022-01-13	8.880	9.020	8.640	8.700	8.438	17,450,427
2022-01-12	9.100	9.230	8.880	8.970	8.700	16,666,361
2022-01-11	9.190	9.400	9.060	9.150	8.875	18,175,016
2022-01-10	9.060	9.210	8.820	8.960	8.691	12,525,026
2022-01-07	9.200	9.580	8.810	8.850	8.584	24,876,903
2022-01-06	8.600	9.580	8.500	9.190	8.914	32,680,117
2022-01-05	9.760	9.760	8.780	8.780	8.516	45,446,586
2022-01-04	9.770	9.770	9.260	9.750	9.457	68,240,947
2021-12-31	8.500	8.880	8.470	8.880	8.613	24,465,565
2021-12-30	7.920	8.080	7.860	8.070	7.827	5,319,024
2021-12-29	7.980	8.120	7.890	7.900	7.662	4,799,502
2021-12-28	8.020	8.150	7.900	7.960	7.721	4,479,600
2021-12-27	7.770	8.080	7.760	8.010	7.769	5,336,057
2021-12-24	7.620	7.930	7.600	7.780	7.546	5,195,326
2021-12-23	7.680	7.740	7.650	7.660	7.430	2,213,900
2021-12-22	7.780	7.850	7.720	7.810	7.575	2,370,924
2021-12-21	7.690	7.840	7.680	7.830	7.595	3,522,605
2021-12-20	7.560	7.790	7.560	7.720	7.488	4,574,310
2021-12-17	7.580	7.630	7.540	7.580	7.352	1,642,758
2021-12-16	7.620	7.630	7.500	7.560	7.333	2,555,100
2021-12-15	7.610	7.690	7.580	7.620	7.391	2,347,660
2021-12-14	7.750	7.770	7.600	7.610	7.381	2,600,300
2021-12-13	7.690	7.790	7.650	7.750	7.517	3,272,600
2021-12-10	7.630	7.710	7.520	7.700	7.468	3,907,158
2021-12-09	7.610	7.640	7.560	7.640	7.410	1,711,113
2021-12-08	7.600	7.640	7.490	7.620	7.391	3,252,276
2021-12-07	7.480	7.680	7.470	7.600	7.371	4,765,407
2021-12-06	7.400	7.500	7.350	7.490	7.265	2,170,593
2021-12-03	7.380	7.450	7.320	7.440	7.216	1,341,000
2021-12-02	7.360	7.510	7.350	7.370	7.148	2,323,400
2021-12-01	7.320	7.420	7.280	7.390	7.168	2,109,108
2021-11-30	7.270	7.340	7.220	7.320	7.100	1,889,167
2021-11-29	7.290	7.370	7.230	7.260	7.042	2,073,330
2021-11-26	7.320	7.340	7.250	7.320	7.100	1,746,778
2021-11-25	7.220	7.400	7.190	7.340	7.119	4,046,842
2021-11-24	7.250	7.280	7.210	7.220	7.003	1,891,900
2021-11-23	7.080	7.270	7.080	7.260	7.042	3,529,922
2021-11-22	7.140	7.140	7.090	7.110	6.896	1,551,000
2021-11-19	7.050	7.120	7.000	7.110	6.896	2,217,920
2021-11-18	7.140	7.140	7.040	7.050	6.838	1,340,800
2021-11-17	7.060	7.120	7.040	7.110	6.896	1,924,200
2021-11-16	7.090	7.120	7.020	7.050	6.838	1,554,537
2021-11-15	7.080	7.120	7.020	7.090	6.877	2,854,021
2021-11-12	7.030	7.120	6.990	7.080	6.867	1,499,900
2021-11-11	6.990	7.040	6.940	7.030	6.819	1,593,093
2021-11-10	6.970	7.000	6.920	6.990	6.780	1,034,008

← NewerPage 20 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.