Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9.410	9.460	9.340	9.430	9.430	5,968,500
2026-01-19	9.210	9.400	9.200	9.400	9.400	5,734,069
2026-01-16	9.340	9.390	9.230	9.240	9.240	6,766,900
2026-01-15	9.400	9.460	9.280	9.340	9.340	6,379,600
2026-01-14	9.410	9.580	9.300	9.470	9.470	10,775,900
2026-01-13	9.370	9.510	9.300	9.370	9.370	11,666,402
2026-01-12	9.280	9.360	9.240	9.350	9.350	9,554,600
2026-01-09	9.160	9.250	9.130	9.240	9.240	7,544,200
2026-01-08	9.090	9.230	9.090	9.190	9.190	6,975,502
2026-01-07	9.150	9.170	9.070	9.080	9.080	7,550,600
2026-01-06	9.220	9.250	9.120	9.160	9.160	7,651,902
2026-01-05	9.050	9.200	9.050	9.180	9.180	6,381,502
2025-12-31	9.080	9.120	8.990	9.050	9.050	5,486,700
2025-12-30	9.060	9.130	8.990	9.050	9.050	6,680,102
2025-12-29	9.210	9.230	9.060	9.080	9.080	7,122,800
2025-12-26	9.330	9.360	9.210	9.230	9.230	5,628,400
2025-12-25	9.310	9.370	9.270	9.340	9.340	4,643,500
2025-12-24	9.310	9.400	9.250	9.290	9.290	5,157,409
2025-12-23	9.410	9.480	9.300	9.340	9.340	5,810,084
2025-12-22	9.590	9.620	9.410	9.430	9.430	7,638,902
2025-12-19	9.510	9.650	9.400	9.600	9.600	8,805,700
2025-12-18	9.150	9.530	9.140	9.510	9.510	13,211,080
2025-12-17	9.120	9.280	9.040	9.180	9.180	6,378,700
2025-12-16	9.180	9.220	9.040	9.080	9.080	5,165,400
2025-12-15	9.120	9.270	9.090	9.190	9.190	5,524,600
2025-12-12	9.420	9.450	9.150	9.160	9.160	11,732,009
2025-12-11	9.750	9.760	9.390	9.400	9.400	9,968,800
2025-12-10	9.710	9.860	9.600	9.740	9.740	8,867,500
2025-12-09	9.890	9.900	9.650	9.700	9.700	8,786,300
2025-12-08	10.060	10.130	9.880	9.910	9.910	8,641,200
2025-12-05	9.950	10.070	9.800	10.060	10.060	10,366,600
2025-12-04	9.960	10.140	9.920	9.970	9.970	12,345,400
2025-12-03	9.900	10.220	9.850	10.030	10.030	16,665,602
2025-12-02	9.690	9.970	9.650	9.920	9.920	12,599,194
2025-12-01	9.550	9.740	9.550	9.730	9.730	8,621,100
2025-11-28	9.470	9.590	9.400	9.570	9.570	6,727,902
2025-11-27	9.590	9.620	9.430	9.490	9.490	8,316,802
2025-11-26	9.540	9.790	9.540	9.590	9.590	10,111,400
2025-11-25	9.470	9.650	9.380	9.520	9.520	8,628,800
2025-11-24	9.470	9.690	9.350	9.370	9.370	9,343,000
2025-11-21	9.770	9.970	9.310	9.310	9.310	16,994,900
2025-11-20	9.770	10.000	9.610	9.910	9.910	13,888,481
2025-11-19	9.970	10.000	9.730	9.750	9.750	9,014,000
2025-11-18	10.090	10.200	9.940	9.990	9.990	10,424,700
2025-11-17	10.340	10.430	10.010	10.070	10.070	18,834,500
2025-11-14	10.100	10.540	10.050	10.340	10.340	25,578,600
2025-11-13	10.060	10.140	9.930	10.110	10.110	12,345,400
2025-11-12	10.060	10.230	10.000	10.100	10.100	16,653,600
2025-11-11	9.820	10.070	9.780	10.040	10.040	15,038,002
2025-11-10	9.680	9.900	9.640	9.820	9.820	9,575,920
2025-11-07	9.680	9.730	9.610	9.670	9.670	5,054,300
2025-11-06	9.840	9.850	9.640	9.700	9.700	8,073,200
2025-11-05	9.680	9.820	9.650	9.800	9.800	6,866,700
2025-11-04	9.690	9.780	9.610	9.730	9.730	8,015,027
2025-11-03	9.630	9.730	9.560	9.720	9.720	7,828,425
2025-10-31	9.480	9.650	9.400	9.570	9.570	8,647,000
2025-10-30	9.720	9.810	9.610	9.620	9.620	9,481,200
2025-10-29	9.800	9.850	9.710	9.750	9.750	7,805,600
2025-10-28	9.840	9.920	9.800	9.840	9.840	8,398,800
2025-10-27	9.880	9.980	9.700	9.830	9.830	13,422,000

← NewerPage 4 of 21 · 1,218 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.