Zhejiang Zhenyuan Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.080 | 8.170 | 7.990 | 8.080 | 8.022 | 11,627,857 |
| 2024-10-29 | 8.390 | 8.440 | 8.120 | 8.130 | 8.072 | 17,164,272 |
| 2024-10-28 | 8.190 | 8.420 | 8.160 | 8.370 | 8.310 | 17,518,781 |
| 2024-10-25 | 8.040 | 8.160 | 7.980 | 8.160 | 8.101 | 15,959,282 |
| 2024-10-24 | 7.940 | 8.130 | 7.930 | 8.040 | 7.982 | 14,169,857 |
| 2024-10-23 | 7.970 | 8.020 | 7.910 | 7.940 | 7.883 | 10,439,502 |
| 2024-10-22 | 7.880 | 8.060 | 7.840 | 8.000 | 7.943 | 13,731,600 |
| 2024-10-21 | 7.830 | 7.890 | 7.770 | 7.860 | 7.804 | 13,295,357 |
| 2024-10-18 | 7.710 | 7.880 | 7.630 | 7.830 | 7.774 | 12,030,727 |
| 2024-10-17 | 7.720 | 7.820 | 7.650 | 7.660 | 7.605 | 8,731,002 |
| 2024-10-16 | 7.680 | 7.780 | 7.650 | 7.700 | 7.645 | 7,463,300 |
| 2024-10-15 | 7.800 | 7.890 | 7.720 | 7.730 | 7.675 | 8,961,400 |
| 2024-10-14 | 7.800 | 7.890 | 7.700 | 7.870 | 7.814 | 9,934,174 |
| 2024-10-11 | 8.000 | 8.070 | 7.720 | 7.800 | 7.744 | 12,518,202 |
| 2024-10-10 | 8.020 | 8.180 | 7.900 | 8.000 | 7.943 | 14,720,482 |
| 2024-10-09 | 8.440 | 8.440 | 7.930 | 7.930 | 7.873 | 25,446,003 |
| 2024-10-08 | 9.280 | 9.280 | 8.230 | 8.660 | 8.598 | 44,590,173 |
| 2024-09-30 | 8.040 | 8.550 | 7.860 | 8.450 | 8.389 | 40,442,721 |
| 2024-09-27 | 7.710 | 8.010 | 7.620 | 7.860 | 7.804 | 28,081,272 |
| 2024-09-26 | 7.440 | 7.680 | 7.440 | 7.680 | 7.625 | 22,389,300 |
| 2024-09-25 | 7.590 | 7.650 | 7.470 | 7.530 | 7.476 | 28,633,741 |
| 2024-09-24 | 7.580 | 7.630 | 7.300 | 7.510 | 7.456 | 33,677,728 |
| 2024-09-23 | 6.950 | 7.650 | 6.930 | 7.650 | 7.595 | 26,815,411 |
| 2024-09-20 | 6.990 | 6.990 | 6.930 | 6.950 | 6.900 | 2,244,385 |
| 2024-09-19 | 6.850 | 7.030 | 6.820 | 6.990 | 6.940 | 4,209,517 |
| 2024-09-18 | 6.920 | 6.930 | 6.760 | 6.820 | 6.771 | 4,025,800 |
| 2024-09-13 | 6.920 | 6.990 | 6.900 | 6.920 | 6.870 | 3,059,620 |
| 2024-09-12 | 7.000 | 7.060 | 6.960 | 6.960 | 6.910 | 2,977,200 |
| 2024-09-11 | 7.050 | 7.080 | 6.980 | 6.990 | 6.940 | 3,347,302 |
| 2024-09-10 | 7.080 | 7.160 | 6.970 | 7.070 | 7.019 | 4,438,700 |
| 2024-09-09 | 7.060 | 7.150 | 6.990 | 7.090 | 7.039 | 4,172,600 |
| 2024-09-06 | 7.220 | 7.250 | 7.030 | 7.030 | 6.980 | 6,633,300 |
| 2024-09-05 | 7.310 | 7.390 | 7.190 | 7.230 | 7.178 | 9,249,888 |
| 2024-09-04 | 7.040 | 7.170 | 7.030 | 7.140 | 7.089 | 4,671,400 |
| 2024-09-03 | 7.020 | 7.110 | 7.020 | 7.060 | 7.009 | 2,694,602 |
| 2024-09-02 | 7.150 | 7.180 | 7.040 | 7.040 | 6.990 | 3,434,524 |
| 2024-08-30 | 7.060 | 7.230 | 7.050 | 7.150 | 7.099 | 7,037,836 |
| 2024-08-29 | 6.980 | 7.100 | 6.950 | 7.080 | 7.029 | 3,767,554 |
| 2024-08-28 | 6.950 | 7.060 | 6.910 | 7.030 | 6.980 | 2,828,420 |
| 2024-08-27 | 7.080 | 7.110 | 6.990 | 7.010 | 6.960 | 3,250,036 |
| 2024-08-26 | 6.950 | 7.090 | 6.930 | 7.090 | 7.039 | 4,017,252 |
| 2024-08-23 | 6.920 | 7.000 | 6.860 | 6.980 | 6.930 | 3,774,852 |
| 2024-08-22 | 7.030 | 7.060 | 6.900 | 6.910 | 6.860 | 4,185,600 |
| 2024-08-21 | 7.050 | 7.090 | 7.010 | 7.030 | 6.980 | 3,390,800 |
| 2024-08-20 | 7.170 | 7.200 | 7.010 | 7.040 | 6.990 | 7,070,400 |
| 2024-08-19 | 7.300 | 7.360 | 7.140 | 7.200 | 7.148 | 10,579,346 |
| 2024-08-16 | 7.350 | 7.410 | 7.300 | 7.340 | 7.287 | 7,524,391 |
| 2024-08-15 | 7.330 | 7.410 | 7.300 | 7.370 | 7.317 | 7,458,800 |
| 2024-08-14 | 7.400 | 7.440 | 7.280 | 7.350 | 7.297 | 9,636,346 |
| 2024-08-13 | 7.500 | 7.580 | 7.350 | 7.450 | 7.397 | 12,930,700 |
| 2024-08-12 | 7.660 | 7.970 | 7.500 | 7.620 | 7.565 | 20,698,629 |
| 2024-08-09 | 7.570 | 7.900 | 7.480 | 7.780 | 7.724 | 23,361,720 |
| 2024-08-08 | 7.330 | 7.690 | 7.300 | 7.660 | 7.605 | 22,331,107 |
| 2024-08-07 | 7.560 | 7.560 | 7.350 | 7.350 | 7.297 | 10,837,505 |
| 2024-08-06 | 7.260 | 7.490 | 7.210 | 7.460 | 7.407 | 14,494,137 |
| 2024-08-05 | 7.330 | 7.490 | 7.200 | 7.210 | 7.158 | 12,966,120 |
| 2024-08-02 | 7.340 | 7.570 | 7.320 | 7.430 | 7.377 | 14,452,820 |
| 2024-08-01 | 7.420 | 7.510 | 7.370 | 7.400 | 7.347 | 8,896,300 |
| 2024-07-31 | 7.250 | 7.470 | 7.180 | 7.460 | 7.407 | 13,837,800 |
| 2024-07-30 | 7.400 | 7.410 | 7.260 | 7.280 | 7.228 | 9,333,100 |
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.