Zhejiang Zhengte Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.980 | 22.470 | 20.980 | 21.650 | 15.358 | 4,526,068 |
| 2024-04-29 | 20.800 | 20.890 | 20.580 | 20.810 | 14.762 | 1,974,392 |
| 2024-04-26 | 20.500 | 21.090 | 20.410 | 20.580 | 14.599 | 2,222,883 |
| 2024-04-25 | 19.900 | 21.220 | 19.900 | 20.680 | 14.670 | 2,996,392 |
| 2024-04-24 | 19.900 | 20.250 | 19.490 | 20.140 | 14.287 | 1,626,254 |
| 2024-04-23 | 20.160 | 20.350 | 19.590 | 19.880 | 14.102 | 2,047,879 |
| 2024-04-22 | 20.240 | 20.480 | 18.920 | 20.370 | 14.450 | 3,510,767 |
| 2024-04-19 | 21.460 | 21.570 | 20.130 | 20.540 | 14.571 | 4,923,898 |
| 2024-04-18 | 21.840 | 23.020 | 21.590 | 22.040 | 15.635 | 5,240,067 |
| 2024-04-17 | 22.900 | 22.900 | 21.500 | 22.490 | 15.954 | 5,639,083 |
| 2024-04-16 | 19.260 | 21.400 | 18.220 | 21.400 | 15.181 | 3,322,923 |
| 2024-04-15 | 20.110 | 20.340 | 18.630 | 19.450 | 13.797 | 1,786,944 |
| 2024-04-12 | 20.180 | 20.680 | 20.010 | 20.340 | 14.429 | 1,464,563 |
| 2024-04-11 | 19.680 | 20.440 | 19.310 | 20.010 | 14.195 | 972,580 |
| 2024-04-10 | 20.500 | 20.570 | 19.640 | 19.660 | 13.946 | 1,302,980 |
| 2024-04-09 | 20.280 | 20.640 | 19.920 | 20.450 | 14.507 | 1,300,040 |
| 2024-04-08 | 20.800 | 21.060 | 20.120 | 20.290 | 14.393 | 1,762,180 |
| 2024-04-03 | 20.890 | 21.700 | 20.510 | 20.960 | 14.869 | 3,609,166 |
| 2024-04-02 | 20.120 | 21.450 | 20.050 | 21.220 | 15.053 | 4,878,266 |
| 2024-04-01 | 19.600 | 20.080 | 19.420 | 20.050 | 14.223 | 1,552,740 |
| 2024-03-29 | 19.800 | 19.990 | 19.320 | 19.600 | 13.904 | 1,028,727 |
| 2024-03-28 | 19.240 | 20.850 | 19.080 | 19.950 | 14.152 | 2,169,167 |
| 2024-03-27 | 19.880 | 19.920 | 19.020 | 19.080 | 13.535 | 973,007 |
| 2024-03-26 | 19.500 | 19.960 | 19.040 | 19.960 | 14.159 | 1,582,847 |
| 2024-03-25 | 20.010 | 20.390 | 19.530 | 19.540 | 13.861 | 1,599,500 |
| 2024-03-22 | 20.150 | 20.470 | 19.620 | 20.010 | 14.195 | 2,226,147 |
| 2024-03-21 | 20.550 | 20.660 | 20.060 | 20.320 | 14.415 | 3,139,481 |
| 2024-03-20 | 19.410 | 21.450 | 19.280 | 20.720 | 14.698 | 5,178,474 |
| 2024-03-19 | 19.590 | 19.670 | 19.200 | 19.500 | 13.833 | 2,364,320 |
| 2024-03-18 | 19.490 | 19.690 | 19.200 | 19.490 | 13.826 | 1,903,447 |
| 2024-03-15 | 19.210 | 19.580 | 19.100 | 19.480 | 13.819 | 2,366,140 |
| 2024-03-14 | 19.000 | 19.890 | 18.830 | 19.270 | 13.670 | 5,791,667 |
| 2024-03-13 | 18.400 | 19.530 | 18.400 | 19.150 | 13.585 | 4,900,903 |
| 2024-03-12 | 17.740 | 18.450 | 17.740 | 18.400 | 13.053 | 2,897,916 |
| 2024-03-11 | 17.630 | 17.800 | 17.440 | 17.750 | 12.591 | 1,862,847 |
| 2024-03-08 | 17.470 | 17.890 | 17.340 | 17.620 | 12.499 | 2,132,760 |
| 2024-03-07 | 17.160 | 17.710 | 17.150 | 17.490 | 12.407 | 2,681,732 |
| 2024-03-06 | 16.830 | 17.530 | 16.830 | 17.260 | 12.244 | 1,675,240 |
| 2024-03-05 | 17.360 | 17.400 | 16.870 | 17.020 | 12.074 | 2,100,508 |
| 2024-03-04 | 17.720 | 17.850 | 16.900 | 17.520 | 12.428 | 3,245,037 |
| 2024-03-01 | 17.850 | 18.250 | 17.340 | 17.720 | 12.570 | 2,776,768 |
| 2024-02-29 | 16.300 | 18.030 | 16.290 | 17.900 | 12.698 | 4,521,690 |
| 2024-02-28 | 18.770 | 18.990 | 16.900 | 16.900 | 11.988 | 6,942,003 |
| 2024-02-27 | 17.900 | 18.800 | 17.740 | 18.780 | 13.322 | 4,029,541 |
| 2024-02-26 | 17.400 | 18.180 | 17.200 | 17.900 | 12.698 | 4,229,297 |
| 2024-02-23 | 16.980 | 17.760 | 16.630 | 17.400 | 12.343 | 4,342,245 |
| 2024-02-22 | 16.240 | 16.720 | 16.140 | 16.720 | 11.861 | 2,973,065 |
| 2024-02-21 | 15.930 | 16.760 | 15.600 | 16.250 | 11.527 | 3,743,962 |
| 2024-02-20 | 15.840 | 16.000 | 15.310 | 15.890 | 11.272 | 3,206,988 |
| 2024-02-19 | 15.070 | 15.840 | 14.930 | 15.700 | 11.137 | 3,982,818 |
| 2024-02-08 | 13.710 | 14.750 | 13.700 | 14.700 | 10.428 | 3,730,424 |
| 2024-02-07 | 14.700 | 15.000 | 13.500 | 13.500 | 9.577 | 4,594,727 |
| 2024-02-06 | 14.300 | 15.470 | 13.680 | 15.000 | 10.641 | 4,982,626 |
| 2024-02-05 | 16.600 | 16.600 | 15.200 | 15.200 | 10.782 | 4,772,040 |
| 2024-02-02 | 16.960 | 18.390 | 16.000 | 16.890 | 11.981 | 6,519,758 |
| 2024-02-01 | 16.600 | 17.860 | 16.600 | 17.140 | 12.159 | 5,417,580 |
| 2024-01-31 | 18.900 | 19.300 | 18.370 | 18.370 | 13.031 | 5,538,901 |
| 2024-01-30 | 21.980 | 22.000 | 20.410 | 20.410 | 14.478 | 5,729,250 |
| 2024-01-29 | 24.260 | 24.830 | 22.640 | 22.680 | 16.089 | 7,003,154 |
| 2024-01-26 | 24.270 | 25.180 | 23.920 | 24.020 | 17.039 | 7,499,800 |
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.