Zhejiang Zhengte Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.040 | 20.140 | 19.560 | 19.650 | 13.989 | 618,660 |
| 2024-07-26 | 20.180 | 20.360 | 19.910 | 19.960 | 14.210 | 651,140 |
| 2024-07-25 | 19.930 | 20.340 | 19.690 | 20.130 | 14.331 | 525,147 |
| 2024-07-24 | 20.660 | 20.770 | 19.890 | 20.100 | 14.310 | 874,678 |
| 2024-07-23 | 20.850 | 21.060 | 20.550 | 20.660 | 14.708 | 707,560 |
| 2024-07-22 | 20.170 | 20.870 | 19.950 | 20.800 | 14.808 | 1,064,140 |
| 2024-07-19 | 19.470 | 20.660 | 19.410 | 20.250 | 14.416 | 1,209,740 |
| 2024-07-18 | 19.910 | 19.920 | 19.490 | 19.760 | 14.068 | 792,260 |
| 2024-07-17 | 19.990 | 20.270 | 19.350 | 20.160 | 14.352 | 1,335,040 |
| 2024-07-16 | 19.550 | 20.500 | 19.230 | 20.150 | 14.345 | 1,290,240 |
| 2024-07-15 | 19.610 | 19.970 | 19.280 | 19.550 | 13.918 | 555,240 |
| 2024-07-12 | 19.880 | 20.170 | 19.670 | 19.750 | 14.060 | 500,500 |
| 2024-07-11 | 19.740 | 20.000 | 19.570 | 19.950 | 14.203 | 413,700 |
| 2024-07-10 | 19.410 | 19.880 | 19.390 | 19.470 | 13.861 | 367,500 |
| 2024-07-09 | 19.340 | 19.760 | 19.210 | 19.750 | 14.060 | 975,254 |
| 2024-07-08 | 19.650 | 20.000 | 19.210 | 19.340 | 13.769 | 990,640 |
| 2024-07-05 | 19.210 | 20.210 | 19.090 | 20.130 | 14.331 | 1,393,000 |
| 2024-07-04 | 20.210 | 20.210 | 19.110 | 19.200 | 13.669 | 1,349,180 |
| 2024-07-03 | 20.040 | 20.260 | 19.870 | 20.210 | 14.388 | 311,927 |
| 2024-07-02 | 20.310 | 20.390 | 19.900 | 20.150 | 14.345 | 414,820 |
| 2024-07-01 | 19.650 | 20.350 | 19.610 | 20.210 | 14.388 | 836,360 |
| 2024-06-28 | 19.540 | 20.320 | 19.250 | 19.820 | 14.110 | 1,021,020 |
| 2024-06-27 | 19.820 | 20.260 | 19.520 | 19.580 | 13.890 | 1,284,780 |
| 2024-06-26 | 19.600 | 20.150 | 19.380 | 20.000 | 14.188 | 1,066,520 |
| 2024-06-25 | 19.170 | 19.820 | 19.100 | 19.480 | 13.819 | 1,017,240 |
| 2024-06-24 | 20.160 | 20.470 | 19.210 | 19.210 | 13.627 | 896,140 |
| 2024-06-21 | 20.120 | 20.270 | 19.780 | 20.100 | 14.258 | 749,560 |
| 2024-06-20 | 20.660 | 20.830 | 20.100 | 20.110 | 14.266 | 862,400 |
| 2024-06-19 | 20.500 | 21.050 | 20.300 | 20.630 | 14.634 | 1,077,977 |
| 2024-06-18 | 21.070 | 21.190 | 20.480 | 20.670 | 14.663 | 951,290 |
| 2024-06-17 | 22.000 | 22.000 | 20.970 | 21.070 | 14.947 | 693,700 |
| 2024-06-14 | 21.410 | 21.780 | 21.140 | 21.720 | 15.408 | 364,000 |
| 2024-06-13 | 21.500 | 21.510 | 21.140 | 21.420 | 15.195 | 516,180 |
| 2024-06-12 | 21.170 | 21.580 | 21.060 | 21.430 | 15.202 | 399,280 |
| 2024-06-11 | 20.520 | 21.260 | 20.220 | 21.170 | 15.017 | 774,583 |
| 2024-06-07 | 20.500 | 20.950 | 20.220 | 20.520 | 14.556 | 734,727 |
| 2024-06-06 | 20.980 | 21.270 | 20.400 | 20.500 | 14.542 | 1,035,448 |
| 2024-06-05 | 21.020 | 21.690 | 21.020 | 21.040 | 14.925 | 621,608 |
| 2024-06-04 | 21.900 | 22.170 | 21.100 | 21.340 | 15.138 | 693,560 |
| 2024-06-03 | 22.370 | 22.370 | 21.500 | 21.750 | 15.429 | 513,387 |
| 2024-05-31 | 22.240 | 22.420 | 21.960 | 22.180 | 15.734 | 690,760 |
| 2024-05-30 | 22.240 | 22.490 | 21.790 | 22.050 | 15.642 | 755,720 |
| 2024-05-29 | 21.930 | 22.650 | 21.930 | 22.240 | 15.777 | 789,187 |
| 2024-05-28 | 22.180 | 22.730 | 21.900 | 21.930 | 15.557 | 1,151,080 |
| 2024-05-27 | 23.380 | 23.800 | 22.150 | 22.500 | 15.961 | 1,864,807 |
| 2024-05-24 | 22.130 | 22.730 | 22.130 | 22.280 | 15.805 | 743,820 |
| 2024-05-23 | 22.580 | 22.700 | 22.220 | 22.330 | 15.840 | 736,400 |
| 2024-05-22 | 22.800 | 23.010 | 22.460 | 22.640 | 16.060 | 877,380 |
| 2024-05-21 | 22.700 | 23.200 | 22.570 | 22.840 | 16.202 | 1,119,507 |
| 2024-05-20 | 22.960 | 23.010 | 22.550 | 22.910 | 16.252 | 852,040 |
| 2024-05-17 | 23.230 | 23.230 | 22.700 | 22.970 | 16.294 | 1,343,087 |
| 2024-05-16 | 23.300 | 23.600 | 22.790 | 23.300 | 16.529 | 1,897,140 |
| 2024-05-15 | 23.600 | 23.600 | 23.030 | 23.150 | 16.422 | 1,774,950 |
| 2024-05-14 | 22.180 | 23.800 | 22.180 | 23.660 | 16.784 | 2,547,323 |
| 2024-05-13 | 22.550 | 22.660 | 21.350 | 22.170 | 15.727 | 1,584,063 |
| 2024-05-10 | 23.100 | 23.100 | 22.520 | 22.540 | 15.989 | 1,191,960 |
| 2024-05-09 | 22.830 | 23.000 | 22.670 | 22.900 | 16.245 | 1,897,767 |
| 2024-05-08 | 22.800 | 23.500 | 22.610 | 23.000 | 16.316 | 2,931,275 |
| 2024-05-07 | 22.350 | 22.630 | 22.130 | 22.610 | 16.039 | 2,449,720 |
| 2024-05-06 | 21.750 | 22.580 | 21.660 | 22.380 | 15.876 | 3,231,303 |
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.