Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.650	8.650	8.470	8.530	8.530	3,949,708
2026-04-22	8.620	8.680	8.550	8.620	8.620	3,826,250
2026-04-21	8.750	8.780	8.580	8.620	8.620	4,362,500
2026-04-20	8.780	8.780	8.470	8.730	8.730	8,888,000
2026-04-17	8.940	8.940	8.710	8.800	8.800	7,266,700
2026-04-16	8.980	8.990	8.840	8.960	8.960	5,845,610
2026-04-15	8.960	9.070	8.830	9.000	9.000	8,637,700
2026-04-14	8.900	8.920	8.760	8.860	8.860	5,077,500
2026-04-13	9.070	9.070	8.730	8.860	8.860	8,294,900
2026-04-10	8.930	9.170	8.830	9.070	9.070	8,825,300
2026-04-09	9.050	9.170	8.800	8.840	8.840	10,586,600
2026-04-08	9.180	9.210	9.000	9.080	9.080	9,048,200
2026-04-07	8.820	9.230	8.590	9.060	9.060	11,286,800
2026-04-03	9.060	9.130	8.810	8.820	8.820	7,726,234
2026-04-02	9.100	9.170	9.030	9.070	9.070	12,583,780
2026-04-01	8.930	9.130	8.780	9.070	9.070	10,697,900
2026-03-31	8.860	9.010	8.790	8.800	8.800	4,661,410
2026-03-30	8.690	8.910	8.680	8.890	8.890	4,734,200
2026-03-27	8.460	8.760	8.450	8.760	8.760	5,694,500
2026-03-26	8.620	8.770	8.490	8.530	8.530	6,278,300
2026-03-25	8.610	8.720	8.540	8.630	8.630	4,934,594
2026-03-24	8.270	8.580	8.210	8.580	8.580	9,985,900
2026-03-23	8.600	8.600	8.050	8.110	8.110	9,512,600
2026-03-20	9.050	9.060	8.710	8.730	8.730	7,107,500
2026-03-19	9.100	9.180	8.980	8.990	8.990	3,910,900
2026-03-18	9.020	9.180	8.970	9.170	9.170	4,596,951
2026-03-17	9.220	9.230	9.060	9.070	9.070	4,128,700
2026-03-16	9.130	9.250	9.090	9.170	9.170	4,742,400
2026-03-13	9.080	9.220	9.030	9.170	9.170	7,667,800
2026-03-12	9.170	9.180	9.070	9.070	9.070	3,981,800
2026-03-11	9.180	9.200	9.120	9.170	9.170	4,804,100
2026-03-10	9.140	9.210	9.090	9.190	9.190	3,707,700
2026-03-09	9.140	9.170	9.030	9.080	9.080	5,555,700
2026-03-06	8.920	9.190	8.920	9.180	9.180	5,472,400
2026-03-05	8.950	9.050	8.910	8.960	8.960	6,003,500
2026-03-04	8.900	9.040	8.810	8.850	8.850	7,748,200
2026-03-03	9.080	9.170	8.950	8.950	8.950	8,600,990
2026-03-02	9.300	9.310	8.980	9.030	9.030	11,578,700
2026-02-27	9.360	9.400	9.340	9.380	9.380	4,164,020
2026-02-26	9.450	9.500	9.340	9.370	9.370	5,571,400
2026-02-25	9.450	9.550	9.430	9.450	9.450	5,751,100
2026-02-24	9.380	9.450	9.350	9.430	9.430	4,986,950
2026-02-13	9.450	9.470	9.310	9.320	9.320	4,167,748
2026-02-12	9.620	9.620	9.410	9.410	9.410	6,519,367
2026-02-11	9.690	9.690	9.590	9.610	9.610	4,359,100
2026-02-10	9.600	9.720	9.580	9.650	9.650	6,155,900
2026-02-09	9.590	9.640	9.550	9.610	9.610	5,344,200
2026-02-06	9.540	9.680	9.510	9.510	9.510	7,567,302
2026-02-05	9.550	9.620	9.470	9.490	9.490	4,971,800
2026-02-04	9.400	9.570	9.380	9.550	9.550	5,485,504
2026-02-03	9.430	9.440	9.330	9.420	9.420	3,938,800
2026-02-02	9.440	9.560	9.340	9.340	9.340	6,673,400
2026-01-30	9.430	9.580	9.300	9.440	9.440	8,335,600
2026-01-29	9.500	9.550	9.370	9.430	9.430	6,073,400
2026-01-28	9.620	9.640	9.460	9.480	9.480	5,717,100
2026-01-27	9.770	9.770	9.400	9.610	9.610	8,850,500
2026-01-26	9.680	9.810	9.610	9.790	9.790	10,243,400
2026-01-23	9.760	9.760	9.600	9.680	9.680	8,266,142
2026-01-22	9.450	9.590	9.440	9.570	9.570	6,979,200
2026-01-21	9.380	9.470	9.360	9.450	9.450	5,201,000

← NewerPage 3 of 5 · 243 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.