Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.810	24.810	23.790	24.570	17.429	10,453,800
2024-01-24	23.850	25.300	23.720	25.100	17.805	15,575,140
2024-01-23	23.750	24.300	22.040	24.300	17.238	12,060,610
2024-01-22	23.980	25.180	22.900	24.120	17.110	18,087,557
2024-01-19	21.480	23.560	21.300	23.560	16.713	5,138,420
2024-01-18	21.600	21.770	20.890	21.420	15.195	2,240,084
2024-01-17	21.860	22.510	21.750	21.760	15.436	2,479,960
2024-01-16	22.110	22.280	21.510	21.950	15.571	2,356,760
2024-01-15	22.240	22.240	22.240	22.240	15.777	0
2024-01-12	22.900	22.970	22.210	22.240	15.777	2,707,600
2024-01-11	22.370	23.100	22.200	22.940	16.273	3,404,487
2024-01-10	23.140	23.410	22.520	22.560	16.004	3,774,260
2024-01-09	22.720	23.590	22.600	23.350	16.564	4,535,263
2024-01-08	23.750	24.000	22.680	22.720	16.117	4,844,140
2024-01-05	23.890	24.210	23.590	23.960	16.997	5,869,220
2024-01-04	23.310	24.350	22.680	23.940	16.982	6,222,123
2024-01-03	23.700	23.700	22.920	23.320	16.543	3,722,040
2024-01-02	24.180	24.200	23.520	23.830	16.904	6,450,948
2023-12-29	23.460	24.600	23.270	24.370	17.287	8,326,399
2023-12-28	23.600	23.600	23.120	23.480	16.656	5,903,702
2023-12-27	22.940	23.800	22.680	23.690	16.805	7,403,380
2023-12-26	22.120	24.260	22.120	23.060	16.358	7,807,872
2023-12-25	23.360	23.360	22.120	22.470	15.940	6,096,868
2023-12-22	23.290	24.440	22.980	23.450	16.635	10,182,480
2023-12-21	22.270	23.500	22.000	23.310	16.536	5,141,780
2023-12-20	22.200	22.720	22.200	22.360	15.862	1,262,100
2023-12-19	22.370	22.520	22.140	22.470	15.940	1,679,160
2023-12-18	22.800	22.850	22.300	22.370	15.869	2,336,563
2023-12-15	22.650	22.970	22.480	22.850	16.209	2,375,063
2023-12-14	22.700	22.980	22.600	22.670	16.082	1,695,680
2023-12-13	23.000	23.130	22.630	22.630	16.053	1,304,035
2023-12-12	22.920	23.230	22.920	23.020	16.330	1,632,680
2023-12-11	22.410	23.050	22.390	22.870	16.223	3,271,800
2023-12-08	23.250	23.560	22.480	22.550	15.996	3,983,421
2023-12-07	23.920	24.080	23.240	23.330	16.550	3,472,560
2023-12-06	23.870	24.380	23.820	24.010	17.032	2,324,140
2023-12-05	24.250	24.500	23.800	23.850	16.919	2,881,200
2023-12-04	24.550	24.600	24.120	24.560	17.422	3,079,367
2023-12-01	23.810	24.450	23.780	24.420	17.323	4,049,463
2023-11-30	24.240	24.250	23.520	23.870	16.933	3,990,840
2023-11-29	24.190	24.350	23.990	24.280	17.224	3,317,174
2023-11-28	23.840	24.360	23.800	24.190	17.160	4,486,277
2023-11-27	24.310	24.500	23.700	23.840	16.912	5,253,780
2023-11-24	25.180	25.250	24.340	24.390	17.302	6,131,860
2023-11-23	25.470	25.710	24.880	25.180	17.862	8,362,683
2023-11-22	27.000	27.340	25.780	25.830	18.323	12,019,641
2023-11-21	27.000	28.470	26.640	27.420	19.451	14,513,966
2023-11-20	27.010	27.460	26.560	27.270	19.345	10,471,661
2023-11-17	27.600	27.880	26.700	27.700	19.650	18,397,925
2023-11-16	26.300	29.890	26.300	28.970	20.551	24,752,666
2023-11-15	28.150	29.510	26.160	27.170	19.274	15,300,143
2023-11-14	27.680	29.680	27.460	28.250	20.040	15,312,687
2023-11-13	27.770	28.500	27.000	27.590	19.572	16,180,320
2023-11-10	25.500	27.510	24.780	26.980	19.139	16,227,771
2023-11-09	27.360	27.360	25.850	26.010	18.451	14,550,844
2023-11-08	28.600	29.550	27.100	27.860	19.763	25,229,713
2023-11-07	25.830	28.550	25.500	28.550	20.253	16,581,098
2023-11-06	25.200	26.840	24.350	25.950	18.408	18,538,597
2023-11-03	27.660	31.550	26.440	26.550	18.834	27,411,020
2023-11-02	25.000	29.380	24.920	29.380	20.841	28,192,497

← NewerPage 12 of 17 · 990 trading daysOlder →

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.