Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.810	9.850	9.720	9.800	9.800	9,762,802
2025-10-23	9.710	9.930	9.700	9.820	9.820	10,983,900
2025-10-22	9.530	9.990	9.530	9.810	9.810	17,170,471
2025-10-21	9.440	9.530	9.380	9.520	9.520	6,985,500
2025-10-20	9.370	9.450	9.310	9.430	9.430	6,753,302
2025-10-17	9.460	9.530	9.310	9.330	9.330	8,151,700
2025-10-16	9.550	9.590	9.410	9.440	9.440	7,896,502
2025-10-15	9.550	9.570	9.430	9.560	9.560	6,895,400
2025-10-14	9.630	9.660	9.440	9.480	9.480	10,773,300
2025-10-13	9.480	9.620	9.310	9.570	9.570	14,243,525
2025-10-10	9.770	9.870	9.690	9.830	9.830	11,089,225
2025-10-09	9.910	9.910	9.620	9.780	9.780	13,458,787
2025-09-30	10.000	10.060	9.830	9.920	9.920	14,345,087
2025-09-29	10.200	10.260	9.980	10.010	10.010	18,569,500
2025-09-26	9.810	10.590	9.630	10.260	10.260	30,451,940
2025-09-25	10.140	10.180	9.780	9.900	9.900	25,081,738
2025-09-24	10.050	10.440	9.950	10.190	10.190	33,572,150
2025-09-23	10.050	10.530	9.900	10.140	10.140	39,402,402
2025-09-22	9.680	10.420	9.680	10.090	10.090	40,194,104
2025-09-19	9.710	9.900	9.550	9.640	9.640	25,908,596
2025-09-18	9.380	10.110	9.280	9.800	9.800	48,679,350
2025-09-17	9.400	9.420	9.270	9.280	9.280	9,361,400
2025-09-16	9.370	9.410	9.300	9.410	9.410	6,575,202
2025-09-15	9.420	9.440	9.270	9.370	9.370	7,337,400
2025-09-12	9.550	9.560	9.400	9.430	9.430	9,718,600
2025-09-11	9.590	9.590	9.390	9.530	9.530	11,487,348
2025-09-10	9.550	9.620	9.530	9.600	9.600	10,213,800
2025-09-09	9.580	9.620	9.480	9.540	9.540	11,746,800
2025-09-08	9.360	9.560	9.360	9.560	9.560	16,118,656
2025-09-05	9.400	9.400	9.220	9.370	9.370	10,972,556
2025-09-04	9.330	9.460	9.200	9.370	9.370	18,395,800
2025-09-03	9.250	9.630	9.200	9.280	9.280	20,727,200
2025-09-02	9.350	9.350	9.100	9.220	9.220	9,341,100
2025-09-01	9.300	9.390	9.250	9.330	9.330	9,081,500
2025-08-29	9.220	9.340	9.210	9.250	9.250	8,856,100
2025-08-28	9.360	9.450	9.070	9.280	9.280	13,376,560
2025-08-27	9.550	9.580	9.310	9.360	9.360	17,140,302
2025-08-26	9.540	9.610	9.500	9.580	9.580	11,714,100
2025-08-25	9.530	9.630	9.500	9.580	9.580	15,226,202
2025-08-22	9.580	9.620	9.440	9.530	9.530	11,479,601
2025-08-21	9.600	9.640	9.530	9.570	9.570	11,165,302
2025-08-20	9.520	9.620	9.460	9.600	9.600	12,715,400
2025-08-19	9.410	9.580	9.410	9.560	9.560	16,968,202
2025-08-18	9.420	9.490	9.380	9.400	9.400	13,338,800
2025-08-15	9.260	9.400	9.260	9.380	9.380	8,083,500
2025-08-14	9.440	9.460	9.290	9.290	9.290	10,373,200
2025-08-13	9.440	9.490	9.380	9.440	9.440	10,028,400
2025-08-12	9.510	9.570	9.390	9.450	9.450	9,447,600
2025-08-11	9.430	9.510	9.380	9.480	9.480	10,479,721
2025-08-08	9.390	9.440	9.310	9.430	9.430	9,731,221
2025-08-07	9.470	9.500	9.350	9.370	9.370	13,683,700
2025-08-06	9.550	9.620	9.450	9.460	9.460	16,346,950
2025-08-05	9.610	9.620	9.460	9.560	9.560	14,766,702
2025-08-04	9.530	9.590	9.420	9.570	9.570	15,403,300
2025-08-01	9.410	9.680	9.410	9.570	9.570	22,794,202
2025-07-31	9.530	9.550	9.400	9.410	9.410	20,094,364
2025-07-30	9.430	9.660	9.380	9.550	9.550	31,432,810
2025-07-29	9.480	9.600	9.250	9.520	9.520	35,496,902
2025-07-28	9.330	9.410	9.300	9.330	9.330	16,140,000
2025-07-25	9.420	9.500	9.320	9.330	9.330	24,282,120

← NewerPage 5 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.