Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.390	9.470	9.350	9.420	9.420	25,813,964
2025-07-23	9.450	9.520	9.280	9.290	9.290	38,550,700
2025-07-22	9.880	9.950	9.430	9.470	9.470	65,579,769
2025-07-21	9.620	10.150	9.540	9.880	9.880	91,470,026
2025-07-18	11.610	11.610	10.180	10.380	10.380	133,375,627
2025-07-17	10.550	10.550	10.550	10.550	10.550	8,364,679
2025-07-16	9.290	9.590	9.210	9.590	9.590	13,966,836
2025-07-15	8.850	8.890	8.620	8.720	8.720	8,378,800
2025-07-14	8.700	8.880	8.650	8.840	8.840	8,206,400
2025-07-11	8.660	8.770	8.570	8.700	8.700	8,280,500
2025-07-10	8.540	8.670	8.540	8.660	8.660	6,507,800
2025-07-09	8.600	8.640	8.550	8.560	8.560	5,753,600
2025-07-08	8.580	8.650	8.540	8.580	8.580	5,993,350
2025-07-07	8.560	8.640	8.540	8.560	8.560	5,537,700
2025-07-04	8.640	8.660	8.550	8.560	8.560	5,911,000
2025-07-03	8.560	8.660	8.540	8.640	8.640	7,315,900
2025-07-02	8.510	8.600	8.480	8.560	8.560	6,292,100
2025-07-01	8.450	8.550	8.420	8.530	8.530	7,571,202
2025-06-30	8.380	8.470	8.360	8.450	8.450	6,149,200
2025-06-27	8.330	8.410	8.300	8.390	8.390	6,474,100
2025-06-26	8.400	8.450	8.330	8.360	8.300	5,905,800
2025-06-25	8.440	8.460	8.320	8.380	8.320	5,924,800
2025-06-24	8.220	8.460	8.220	8.410	8.350	8,382,446
2025-06-23	8.050	8.240	8.050	8.210	8.151	5,064,102
2025-06-20	8.130	8.180	8.060	8.090	8.032	4,488,000
2025-06-19	8.240	8.320	8.080	8.100	8.042	6,146,100
2025-06-18	8.450	8.450	8.250	8.280	8.221	7,737,200
2025-06-17	8.450	8.660	8.400	8.450	8.389	7,219,100
2025-06-16	8.360	8.540	8.350	8.410	8.350	6,493,100
2025-06-13	8.550	8.570	8.360	8.380	8.320	7,346,900
2025-06-12	8.560	8.580	8.470	8.550	8.489	5,839,400
2025-06-11	8.580	8.690	8.530	8.550	8.489	6,636,000
2025-06-10	8.570	8.690	8.490	8.580	8.518	9,317,800
2025-06-09	8.500	8.650	8.480	8.580	8.518	7,909,501
2025-06-06	8.450	8.530	8.430	8.490	8.429	6,974,600
2025-06-05	8.570	8.580	8.410	8.460	8.399	7,406,202
2025-06-04	8.600	8.600	8.490	8.570	8.509	7,628,302
2025-06-03	8.460	8.600	8.430	8.580	8.518	11,981,400
2025-05-30	8.500	8.730	8.440	8.500	8.439	15,419,624
2025-05-29	8.300	8.550	8.210	8.500	8.439	18,793,600
2025-05-28	8.560	8.600	8.280	8.330	8.270	28,327,342
2025-05-27	8.720	9.160	8.510	8.600	8.538	47,531,369
2025-05-26	8.220	8.430	8.120	8.430	8.370	18,545,200
2025-05-23	8.400	8.410	8.250	8.270	8.211	20,130,334
2025-05-22	8.160	8.230	8.080	8.140	8.082	6,332,700
2025-05-21	8.230	8.310	8.190	8.210	8.151	9,129,400
2025-05-20	8.200	8.290	8.200	8.250	8.191	7,043,360
2025-05-19	8.190	8.230	8.120	8.210	8.151	7,961,900
2025-05-16	8.260	8.280	8.130	8.190	8.131	12,496,160
2025-05-15	7.980	8.140	7.950	8.130	8.072	9,444,742
2025-05-14	7.980	8.020	7.930	7.980	7.923	4,199,200
2025-05-13	8.030	8.060	7.970	8.000	7.943	4,158,300
2025-05-12	8.040	8.080	7.980	8.000	7.943	5,751,005
2025-05-09	8.020	8.050	7.980	8.010	7.953	6,443,400
2025-05-08	7.980	8.060	7.950	8.030	7.972	5,217,560
2025-05-07	7.990	8.050	7.940	8.000	7.943	6,786,102
2025-05-06	7.890	7.950	7.830	7.950	7.893	6,358,700
2025-04-30	7.870	7.900	7.800	7.830	7.774	4,228,400
2025-04-29	7.680	7.870	7.670	7.800	7.744	7,623,000
2025-04-28	7.760	7.760	7.600	7.600	7.546	4,551,702

← NewerPage 6 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.