Zhejiang Zhenyuan Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.880 | 6.990 | 6.880 | 6.970 | 6.760 | 1,297,442 |
| 2021-11-08 | 6.910 | 6.940 | 6.880 | 6.890 | 6.683 | 1,188,149 |
| 2021-11-05 | 6.970 | 6.990 | 6.930 | 6.940 | 6.731 | 826,705 |
| 2021-11-04 | 6.980 | 7.000 | 6.950 | 6.980 | 6.770 | 854,800 |
| 2021-11-03 | 6.900 | 6.990 | 6.890 | 6.980 | 6.770 | 862,605 |
| 2021-11-02 | 7.100 | 7.130 | 6.860 | 6.920 | 6.712 | 2,327,100 |
| 2021-11-01 | 7.070 | 7.180 | 6.990 | 7.120 | 6.906 | 2,351,304 |
| 2021-10-29 | 7.060 | 7.150 | 7.020 | 7.100 | 6.887 | 2,127,580 |
| 2021-10-28 | 7.150 | 7.150 | 7.000 | 7.070 | 6.857 | 1,803,737 |
| 2021-10-27 | 7.290 | 7.300 | 7.100 | 7.150 | 6.935 | 2,425,900 |
| 2021-10-26 | 7.320 | 7.350 | 7.240 | 7.260 | 7.042 | 1,452,400 |
| 2021-10-25 | 7.230 | 7.350 | 7.200 | 7.320 | 7.100 | 1,398,002 |
| 2021-10-22 | 7.290 | 7.360 | 7.210 | 7.230 | 7.013 | 2,098,900 |
| 2021-10-21 | 7.170 | 7.370 | 7.160 | 7.280 | 7.061 | 3,111,611 |
| 2021-10-20 | 7.440 | 7.440 | 7.130 | 7.160 | 6.945 | 3,983,200 |
| 2021-10-19 | 7.410 | 7.420 | 7.320 | 7.390 | 7.168 | 2,560,134 |
| 2021-10-18 | 7.350 | 7.410 | 7.320 | 7.410 | 7.187 | 1,578,200 |
| 2021-10-15 | 7.530 | 7.560 | 7.360 | 7.380 | 7.158 | 3,024,200 |
| 2021-10-14 | 7.690 | 7.690 | 7.490 | 7.560 | 7.333 | 1,856,507 |
← NewerPage 21 of 21 · 1,219 trading days
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.