Zhejiang Zhenyuan Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.770 | 7.810 | 7.730 | 7.770 | 7.714 | 3,817,300 |
| 2025-04-24 | 7.770 | 7.830 | 7.690 | 7.740 | 7.684 | 4,316,000 |
| 2025-04-23 | 7.780 | 7.800 | 7.710 | 7.750 | 7.694 | 4,054,100 |
| 2025-04-22 | 7.680 | 7.780 | 7.670 | 7.770 | 7.714 | 4,357,600 |
| 2025-04-21 | 7.630 | 7.710 | 7.590 | 7.700 | 7.645 | 3,416,800 |
| 2025-04-18 | 7.670 | 7.740 | 7.600 | 7.660 | 7.605 | 3,952,400 |
| 2025-04-17 | 7.580 | 7.740 | 7.570 | 7.670 | 7.615 | 4,965,216 |
| 2025-04-16 | 7.740 | 7.740 | 7.500 | 7.620 | 7.565 | 5,331,400 |
| 2025-04-15 | 7.700 | 7.770 | 7.640 | 7.740 | 7.684 | 4,499,400 |
| 2025-04-14 | 7.620 | 7.770 | 7.590 | 7.690 | 7.635 | 6,243,300 |
| 2025-04-11 | 7.550 | 7.680 | 7.550 | 7.560 | 7.506 | 6,145,300 |
| 2025-04-10 | 7.530 | 7.840 | 7.510 | 7.650 | 7.595 | 13,080,700 |
| 2025-04-09 | 7.270 | 7.490 | 6.980 | 7.460 | 7.407 | 10,030,200 |
| 2025-04-08 | 7.350 | 7.520 | 7.250 | 7.410 | 7.357 | 9,138,629 |
| 2025-04-07 | 7.890 | 7.930 | 7.380 | 7.380 | 7.327 | 13,898,620 |
| 2025-04-03 | 8.080 | 8.220 | 8.070 | 8.200 | 8.141 | 8,731,262 |
| 2025-04-02 | 8.130 | 8.200 | 8.100 | 8.140 | 8.082 | 4,998,100 |
| 2025-04-01 | 7.940 | 8.200 | 7.940 | 8.150 | 8.092 | 12,313,771 |
| 2025-03-31 | 8.060 | 8.080 | 7.840 | 7.920 | 7.863 | 8,286,842 |
| 2025-03-28 | 8.100 | 8.240 | 8.050 | 8.100 | 8.042 | 8,540,000 |
| 2025-03-27 | 8.080 | 8.150 | 8.000 | 8.130 | 8.072 | 6,053,800 |
| 2025-03-26 | 8.060 | 8.140 | 8.010 | 8.120 | 8.062 | 6,048,800 |
| 2025-03-25 | 7.980 | 8.140 | 7.950 | 8.080 | 8.022 | 8,166,600 |
| 2025-03-24 | 8.150 | 8.210 | 7.880 | 8.020 | 7.962 | 12,177,150 |
| 2025-03-21 | 8.350 | 8.430 | 8.170 | 8.220 | 8.161 | 13,360,466 |
| 2025-03-20 | 8.280 | 8.290 | 8.200 | 8.230 | 8.171 | 9,662,200 |
| 2025-03-19 | 8.360 | 8.410 | 8.250 | 8.260 | 8.201 | 13,683,100 |
| 2025-03-18 | 8.520 | 8.600 | 8.300 | 8.380 | 8.320 | 26,841,002 |
| 2025-03-17 | 8.330 | 9.170 | 8.180 | 8.600 | 8.538 | 46,686,806 |
| 2025-03-14 | 7.970 | 8.500 | 7.950 | 8.340 | 8.280 | 23,979,732 |
| 2025-03-13 | 7.880 | 7.970 | 7.810 | 7.940 | 7.883 | 6,238,602 |
| 2025-03-12 | 7.930 | 7.960 | 7.870 | 7.900 | 7.843 | 4,337,700 |
| 2025-03-11 | 7.830 | 7.940 | 7.780 | 7.920 | 7.863 | 4,651,500 |
| 2025-03-10 | 7.840 | 8.040 | 7.840 | 7.920 | 7.863 | 7,069,902 |
| 2025-03-07 | 7.820 | 7.870 | 7.760 | 7.800 | 7.744 | 4,834,900 |
| 2025-03-06 | 7.770 | 7.840 | 7.740 | 7.830 | 7.774 | 5,440,000 |
| 2025-03-05 | 7.800 | 7.830 | 7.680 | 7.770 | 7.714 | 4,113,102 |
| 2025-03-04 | 7.730 | 7.830 | 7.710 | 7.830 | 7.774 | 3,487,500 |
| 2025-03-03 | 7.720 | 7.840 | 7.720 | 7.760 | 7.704 | 4,147,900 |
| 2025-02-28 | 7.860 | 7.900 | 7.680 | 7.700 | 7.645 | 5,755,502 |
| 2025-02-27 | 7.800 | 7.900 | 7.750 | 7.890 | 7.833 | 6,608,400 |
| 2025-02-26 | 7.800 | 7.860 | 7.780 | 7.820 | 7.764 | 5,241,400 |
| 2025-02-25 | 7.900 | 7.900 | 7.790 | 7.790 | 7.734 | 5,363,300 |
| 2025-02-24 | 7.920 | 7.950 | 7.850 | 7.900 | 7.843 | 6,404,059 |
| 2025-02-21 | 8.060 | 8.120 | 7.890 | 7.940 | 7.883 | 9,892,230 |
| 2025-02-20 | 7.940 | 8.350 | 7.900 | 8.070 | 8.012 | 13,688,173 |
| 2025-02-19 | 7.820 | 7.910 | 7.800 | 7.910 | 7.853 | 5,985,235 |
| 2025-02-18 | 8.040 | 8.070 | 7.800 | 7.820 | 7.764 | 6,284,300 |
| 2025-02-17 | 8.030 | 8.170 | 7.990 | 8.070 | 8.012 | 9,785,335 |
| 2025-02-14 | 7.810 | 7.950 | 7.800 | 7.940 | 7.883 | 6,676,935 |
| 2025-02-13 | 7.880 | 7.900 | 7.800 | 7.800 | 7.744 | 4,381,200 |
| 2025-02-12 | 7.900 | 7.940 | 7.820 | 7.900 | 7.843 | 4,414,000 |
| 2025-02-11 | 7.940 | 7.960 | 7.840 | 7.890 | 7.833 | 4,568,600 |
| 2025-02-10 | 7.820 | 7.950 | 7.810 | 7.920 | 7.863 | 5,021,600 |
| 2025-02-07 | 7.710 | 7.850 | 7.680 | 7.810 | 7.754 | 6,699,800 |
| 2025-02-06 | 7.680 | 7.710 | 7.570 | 7.700 | 7.645 | 4,949,100 |
| 2025-02-05 | 7.680 | 7.710 | 7.650 | 7.680 | 7.625 | 4,027,700 |
| 2025-01-27 | 7.600 | 7.730 | 7.600 | 7.640 | 7.585 | 5,172,736 |
| 2025-01-24 | 7.590 | 7.600 | 7.480 | 7.560 | 7.506 | 4,314,940 |
| 2025-01-23 | 7.580 | 7.660 | 7.560 | 7.590 | 7.536 | 4,480,340 |
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.