Zhejiang Zhenyuan Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.560 | 7.630 | 7.490 | 7.530 | 7.476 | 3,473,900 |
| 2025-01-21 | 7.720 | 7.750 | 7.550 | 7.610 | 7.555 | 3,923,300 |
| 2025-01-20 | 7.630 | 7.730 | 7.560 | 7.700 | 7.645 | 5,755,900 |
| 2025-01-17 | 7.570 | 7.630 | 7.520 | 7.620 | 7.565 | 3,649,700 |
| 2025-01-16 | 7.570 | 7.670 | 7.510 | 7.600 | 7.546 | 4,382,500 |
| 2025-01-15 | 7.600 | 7.660 | 7.520 | 7.550 | 7.496 | 4,238,300 |
| 2025-01-14 | 7.420 | 7.600 | 7.410 | 7.600 | 7.546 | 5,790,800 |
| 2025-01-13 | 7.300 | 7.410 | 7.230 | 7.390 | 7.337 | 4,600,720 |
| 2025-01-10 | 7.590 | 7.650 | 7.370 | 7.370 | 7.317 | 6,475,000 |
| 2025-01-09 | 7.640 | 7.720 | 7.540 | 7.600 | 7.546 | 4,727,920 |
| 2025-01-08 | 7.640 | 7.780 | 7.530 | 7.680 | 7.625 | 6,915,482 |
| 2025-01-07 | 7.820 | 7.820 | 7.510 | 7.690 | 7.635 | 8,709,560 |
| 2025-01-06 | 7.600 | 7.870 | 7.520 | 7.770 | 7.714 | 7,954,162 |
| 2025-01-03 | 7.790 | 7.850 | 7.600 | 7.630 | 7.575 | 8,466,660 |
| 2025-01-02 | 7.930 | 8.030 | 7.700 | 7.770 | 7.714 | 7,116,400 |
| 2024-12-31 | 8.110 | 8.120 | 7.910 | 7.910 | 7.853 | 6,366,100 |
| 2024-12-30 | 8.150 | 8.190 | 8.030 | 8.100 | 8.042 | 5,679,600 |
| 2024-12-27 | 8.000 | 8.290 | 7.960 | 8.170 | 8.111 | 9,315,510 |
| 2024-12-26 | 7.910 | 8.130 | 7.910 | 8.000 | 7.943 | 7,599,710 |
| 2024-12-25 | 8.210 | 8.240 | 7.840 | 7.910 | 7.853 | 12,204,200 |
| 2024-12-24 | 8.010 | 8.100 | 7.890 | 8.040 | 7.982 | 8,607,740 |
| 2024-12-23 | 8.550 | 8.550 | 8.000 | 8.010 | 7.953 | 16,820,700 |
| 2024-12-20 | 8.390 | 8.590 | 8.360 | 8.550 | 8.489 | 7,739,176 |
| 2024-12-19 | 8.500 | 8.610 | 8.320 | 8.450 | 8.389 | 10,044,299 |
| 2024-12-18 | 8.440 | 8.640 | 8.300 | 8.570 | 8.509 | 10,468,210 |
| 2024-12-17 | 8.870 | 8.900 | 8.350 | 8.410 | 8.350 | 14,688,800 |
| 2024-12-16 | 8.780 | 8.990 | 8.780 | 8.860 | 8.796 | 13,737,300 |
| 2024-12-13 | 8.950 | 8.950 | 8.740 | 8.770 | 8.707 | 14,728,902 |
| 2024-12-12 | 8.730 | 8.950 | 8.720 | 8.950 | 8.886 | 18,949,761 |
| 2024-12-11 | 8.540 | 8.740 | 8.520 | 8.720 | 8.657 | 11,372,022 |
| 2024-12-10 | 8.780 | 8.830 | 8.530 | 8.560 | 8.499 | 12,055,462 |
| 2024-12-09 | 8.600 | 8.730 | 8.570 | 8.640 | 8.578 | 10,465,800 |
| 2024-12-06 | 8.540 | 8.620 | 8.480 | 8.590 | 8.528 | 11,150,800 |
| 2024-12-05 | 8.470 | 8.590 | 8.460 | 8.540 | 8.479 | 9,384,927 |
| 2024-12-04 | 8.700 | 8.700 | 8.430 | 8.510 | 8.449 | 13,568,900 |
| 2024-12-03 | 8.700 | 8.760 | 8.600 | 8.730 | 8.667 | 11,768,802 |
| 2024-12-02 | 8.540 | 8.720 | 8.500 | 8.690 | 8.628 | 15,895,604 |
| 2024-11-29 | 8.490 | 8.580 | 8.390 | 8.550 | 8.489 | 12,389,002 |
| 2024-11-28 | 8.470 | 8.600 | 8.440 | 8.480 | 8.419 | 15,819,762 |
| 2024-11-27 | 8.460 | 8.490 | 8.240 | 8.430 | 8.370 | 11,457,602 |
| 2024-11-26 | 8.370 | 8.750 | 8.310 | 8.460 | 8.399 | 18,049,103 |
| 2024-11-25 | 8.110 | 8.390 | 8.110 | 8.370 | 8.310 | 12,234,100 |
| 2024-11-22 | 8.450 | 8.500 | 8.060 | 8.070 | 8.012 | 12,285,100 |
| 2024-11-21 | 8.210 | 8.530 | 8.170 | 8.410 | 8.350 | 19,120,429 |
| 2024-11-20 | 8.070 | 8.220 | 8.050 | 8.210 | 8.151 | 7,898,300 |
| 2024-11-19 | 8.000 | 8.080 | 7.910 | 8.070 | 8.012 | 8,600,203 |
| 2024-11-18 | 8.120 | 8.200 | 7.950 | 8.000 | 7.943 | 10,240,100 |
| 2024-11-15 | 8.150 | 8.270 | 8.080 | 8.090 | 8.032 | 8,696,700 |
| 2024-11-14 | 8.410 | 8.420 | 8.170 | 8.190 | 8.131 | 10,964,602 |
| 2024-11-13 | 8.480 | 8.590 | 8.270 | 8.420 | 8.360 | 16,277,700 |
| 2024-11-12 | 8.450 | 8.790 | 8.450 | 8.580 | 8.518 | 28,407,173 |
| 2024-11-11 | 8.360 | 8.430 | 8.300 | 8.430 | 8.370 | 12,427,602 |
| 2024-11-08 | 8.440 | 8.490 | 8.260 | 8.400 | 8.340 | 17,937,002 |
| 2024-11-07 | 8.160 | 8.420 | 8.140 | 8.420 | 8.360 | 18,696,700 |
| 2024-11-06 | 8.170 | 8.280 | 8.160 | 8.230 | 8.171 | 15,946,900 |
| 2024-11-05 | 8.150 | 8.220 | 8.100 | 8.210 | 8.151 | 14,411,374 |
| 2024-11-04 | 7.980 | 8.200 | 7.970 | 8.160 | 8.101 | 13,099,001 |
| 2024-11-01 | 8.030 | 8.250 | 7.770 | 8.050 | 7.992 | 21,516,472 |
| 2024-10-31 | 7.930 | 8.100 | 7.930 | 8.050 | 7.992 | 12,499,102 |
| 2024-10-30 | 8.080 | 8.170 | 7.990 | 8.080 | 8.022 | 11,627,857 |
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.