Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.660	26.710	23.700	26.710	18.947	23,064,561
2023-10-31	21.510	24.280	21.500	24.280	17.224	9,344,928
2023-10-30	22.860	22.860	21.500	22.070	15.656	11,804,030
2023-10-27	21.030	23.130	21.030	23.130	16.408	7,017,133
2023-10-26	20.600	21.080	20.600	21.030	14.918	840,840
2023-10-25	21.000	21.100	20.730	20.990	14.890	739,037
2023-10-24	20.000	20.930	19.810	20.850	14.791	1,183,302
2023-10-23	20.610	20.610	19.750	19.890	14.109	765,380
2023-10-20	20.670	20.850	20.350	20.460	14.514	701,968
2023-10-19	20.570	21.020	20.390	20.560	14.585	900,790
2023-10-18	21.050	21.060	20.580	20.580	14.599	721,637
2023-10-17	21.000	21.300	20.850	21.030	14.918	673,960
2023-10-16	20.950	21.150	20.730	21.000	14.897	878,500
2023-10-13	21.450	21.450	20.910	20.950	14.861	890,960
2023-10-12	21.450	21.500	21.080	21.440	15.209	699,410
2023-10-11	21.360	21.770	21.250	21.340	15.138	1,092,847
2023-10-10	21.780	21.840	21.300	21.360	15.152	620,583
2023-10-09	21.860	21.910	21.350	21.550	15.287	1,205,414
2023-09-28	21.800	22.250	21.770	21.870	15.514	810,689
2023-09-27	21.660	22.300	21.510	21.810	15.472	1,007,773
2023-09-26	21.620	21.800	21.390	21.630	15.344	721,803
2023-09-25	21.670	21.790	21.320	21.670	15.372	694,120
2023-09-22	21.270	21.750	21.050	21.670	15.372	855,960
2023-09-21	21.600	21.680	21.110	21.290	15.103	793,343
2023-09-20	21.410	21.830	21.190	21.350	15.145	1,050,089
2023-09-19	22.240	22.290	21.310	21.410	15.188	983,883
2023-09-18	21.210	22.150	21.020	22.010	15.613	1,823,617
2023-09-15	21.300	21.300	20.910	21.200	15.039	862,163
2023-09-14	21.790	21.800	20.930	21.090	14.961	1,566,698
2023-09-13	21.670	21.900	21.450	21.790	15.457	1,146,107
2023-09-12	21.750	21.840	21.450	21.680	15.379	1,424,920
2023-09-11	21.870	21.910	21.540	21.790	15.457	1,198,181
2023-09-08	22.500	22.730	21.820	21.870	15.514	980,980
2023-09-07	22.630	23.110	22.280	22.280	15.805	1,284,360
2023-09-06	22.950	23.170	22.490	22.630	16.053	1,176,987
2023-09-05	23.400	23.430	22.610	22.800	16.174	1,905,990
2023-09-04	22.820	23.540	22.780	23.460	16.642	2,555,232
2023-09-01	21.950	22.760	21.890	22.650	16.067	1,856,118
2023-08-31	22.110	22.110	21.800	21.900	15.535	1,184,834
2023-08-30	21.930	22.470	21.820	22.110	15.684	2,125,494
2023-08-29	20.900	22.290	20.900	22.210	15.755	2,289,128
2023-08-28	21.440	21.600	20.740	20.810	14.762	2,871,997
2023-08-25	20.970	21.180	20.370	20.410	14.478	2,003,960
2023-08-24	21.850	21.850	20.760	21.180	15.025	2,599,448
2023-08-23	23.180	23.250	21.600	21.700	15.393	3,140,870
2023-08-22	23.760	24.000	22.840	23.200	16.458	2,457,310
2023-08-21	24.130	24.210	23.650	23.920	16.968	1,906,940
2023-08-18	23.910	24.480	23.820	24.120	17.110	3,548,997
2023-08-17	23.650	24.190	23.400	24.180	17.153	3,635,182
2023-08-16	23.500	24.100	23.480	23.650	16.777	4,410,446
2023-08-15	22.630	24.080	22.590	23.710	16.819	5,250,907
2023-08-14	22.700	22.860	22.130	22.780	16.160	1,155,747
2023-08-11	22.950	23.200	22.630	22.680	16.089	1,214,948
2023-08-10	22.710	23.050	22.560	23.050	16.351	715,120
2023-08-09	23.000	23.100	22.660	22.680	16.089	756,980
2023-08-08	22.900	23.040	22.700	22.980	16.301	612,220
2023-08-07	23.120	23.270	22.880	22.940	16.273	964,180
2023-08-04	23.540	23.540	23.130	23.240	16.486	1,044,145
2023-08-03	23.340	23.580	23.220	23.390	16.592	807,136
2023-08-02	23.580	23.580	23.000	23.290	16.521	1,050,487

← NewerPage 13 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.