Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	24.680	24.680	23.250	24.390	24.390	932,060
2026-10-22	25.230	25.410	24.470	24.700	24.700	643,820
2026-10-21	25.520	26.150	25.050	25.240	25.240	946,340
2026-10-20	25.520	25.920	24.810	25.830	25.830	1,038,596
2026-10-19	24.830	25.210	24.600	24.970	24.970	797,880
2026-10-16	25.610	25.880	24.910	25.060	25.060	722,260
2026-10-15	25.640	25.850	25.080	25.500	25.500	749,320
2026-10-14	26.700	26.700	25.800	25.910	25.910	889,993
2026-10-13	25.610	26.560	25.130	26.560	26.560	1,833,240
2026-10-12	26.240	27.870	25.300	26.730	26.730	2,033,960
2026-10-09	25.610	26.300	25.070	26.160	26.160	1,225,495
2026-10-08	25.930	26.550	25.420	25.610	25.610	1,263,519
2026-09-30	26.350	26.490	25.520	25.900	25.900	822,630
2026-09-29	26.490	26.500	26.000	26.130	26.130	866,057
2026-09-28	26.270	27.150	26.070	26.490	26.490	1,436,940
2026-09-24	26.420	26.650	26.080	26.160	26.160	930,440
2026-09-23	26.280	27.420	25.920	26.420	26.420	1,742,300
2026-09-22	27.330	27.730	26.060	26.130	26.130	2,332,361
2026-09-21	27.090	28.360	26.310	26.880	26.880	3,332,035
2026-09-18	24.730	26.310	24.020	26.310	26.310	1,614,595
2026-09-17	23.680	23.970	23.420	23.920	23.920	452,194
2026-09-16	23.680	23.970	23.110	23.720	23.720	489,100
2026-09-15	23.700	23.910	23.340	23.340	23.340	577,980
2026-09-14	23.650	23.990	23.400	23.700	23.700	472,860
2026-09-11	23.880	24.400	23.430	23.740	23.740	426,520
2026-09-10	24.640	24.840	24.310	24.390	24.390	338,280
2026-09-09	25.170	25.300	24.650	24.740	24.740	466,960
2026-09-08	25.150	25.280	24.930	25.220	25.220	284,060
2026-09-07	24.870	25.200	24.660	25.170	25.170	389,540
2026-09-04	24.720	25.210	24.600	24.820	24.820	405,960
2026-09-03	25.240	25.390	24.700	24.720	24.720	442,140
2026-09-02	25.520	25.520	24.670	25.250	25.250	543,200
2026-09-01	24.710	25.490	24.500	25.400	25.400	1,045,459
2026-08-31	24.670	25.020	24.370	24.710	24.710	622,567
2026-08-28	24.140	24.740	23.910	24.520	24.520	667,880
2026-08-27	24.490	24.710	23.980	24.020	24.020	795,007
2026-08-26	25.440	25.440	24.660	24.710	24.710	556,320
2026-08-25	24.680	25.360	24.660	25.230	25.230	490,998
2026-08-24	25.090	25.550	24.660	24.660	24.660	562,720
2026-08-21	25.640	25.640	24.670	25.090	25.090	546,382
2026-08-20	24.660	25.320	24.590	25.300	25.300	439,480
2026-08-19	25.320	25.680	24.500	24.660	24.660	428,244
2026-08-18	25.590	25.790	25.290	25.480	25.480	390,800
2026-08-17	25.250	25.700	24.770	25.690	25.690	725,602
2026-08-14	24.680	25.500	24.450	25.000	25.000	564,457
2026-08-13	24.980	24.980	24.280	24.720	24.720	739,880
2026-08-12	25.210	25.310	24.930	24.980	24.980	544,500
2026-08-11	25.830	25.870	25.100	25.220	25.220	893,540
2026-08-10	25.760	26.160	25.000	25.830	25.830	1,259,787
2026-08-07	26.490	27.270	24.290	25.250	25.250	1,469,380
2026-08-06	25.270	25.600	24.640	25.600	25.600	529,860
2026-08-05	25.580	25.670	25.000	25.260	25.260	432,680
2026-08-04	25.690	25.900	25.180	25.460	25.460	681,960
2026-08-03	24.800	25.700	24.500	25.690	25.690	632,300
2026-07-31	24.180	24.700	24.010	24.410	24.410	463,660
2026-07-30	23.990	24.340	23.610	24.190	24.190	491,120
2026-07-29	23.210	24.080	23.030	23.810	23.810	419,440
2026-07-28	23.460	23.970	23.140	23.470	23.470	422,720
2026-07-27	22.760	23.570	22.660	23.460	23.460	434,440
2026-07-24	23.290	23.290	22.600	22.810	22.810	347,356

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1400 CNY
2024-06-28	0.0700 CNY
2023-06-30	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.