Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.540	23.980	23.530	23.590	16.734	1,545,352
2023-07-31	23.420	23.790	23.320	23.710	16.819	1,636,241
2023-07-28	23.050	23.700	22.510	23.420	16.614	1,971,734
2023-07-27	23.450	23.560	22.700	22.850	16.209	1,590,820
2023-07-26	23.600	23.850	23.400	23.550	16.706	2,045,120
2023-07-25	22.610	23.780	22.610	23.440	16.628	2,862,284
2023-07-24	22.670	22.990	22.280	22.440	15.918	1,782,480
2023-07-21	23.370	23.970	22.810	22.810	16.181	3,194,262
2023-07-20	24.370	24.370	23.520	23.560	16.713	4,395,470
2023-07-19	24.530	25.490	24.100	24.730	17.543	8,364,708
2023-07-18	23.210	24.390	23.020	24.050	17.061	4,546,987
2023-07-17	23.010	23.200	22.780	23.140	16.415	726,496
2023-07-14	23.180	23.250	22.940	23.090	16.380	785,570
2023-07-13	22.840	23.230	22.840	23.160	16.429	929,850
2023-07-12	23.000	23.240	22.800	22.850	16.209	926,380
2023-07-11	23.250	23.480	23.000	23.090	16.380	840,161
2023-07-10	23.060	23.500	23.000	23.230	16.479	1,012,096
2023-07-07	23.020	23.220	22.830	23.070	16.365	894,356
2023-07-06	22.990	23.110	22.850	23.080	16.372	717,847
2023-07-05	23.170	23.300	22.950	23.000	16.316	1,109,467
2023-07-04	23.320	23.650	23.160	23.340	16.557	1,247,738
2023-07-03	23.600	23.750	23.270	23.320	16.543	2,236,081
2023-06-30	22.920	24.070	22.650	23.530	16.692	4,566,786
2023-06-29	22.490	22.770	22.350	22.650	15.996	792,576
2023-06-28	22.590	22.620	22.110	22.490	15.883	1,238,337
2023-06-27	21.600	22.590	21.480	22.570	15.940	1,934,514
2023-06-26	21.890	22.010	21.490	21.610	15.262	891,800
2023-06-21	22.260	22.600	21.880	21.880	15.453	1,429,930
2023-06-20	22.550	22.630	22.250	22.380	15.806	1,240,923
2023-06-19	23.360	23.360	22.220	22.430	15.841	2,236,626
2023-06-16	23.140	23.210	22.830	22.970	16.222	1,413,580
2023-06-15	23.250	23.250	23.000	23.140	16.343	880,217
2023-06-14	23.700	23.770	23.190	23.200	16.385	1,301,963
2023-06-13	23.570	23.850	23.440	23.490	16.590	1,363,776
2023-06-12	22.890	23.970	22.670	23.570	16.646	2,930,597
2023-06-09	22.820	23.000	22.520	22.730	16.053	988,783
2023-06-08	22.820	23.150	22.670	22.810	16.109	1,043,280
2023-06-07	22.990	23.400	22.640	22.820	16.116	1,485,820
2023-06-06	23.050	23.700	22.820	23.180	16.371	2,184,140
2023-06-05	23.260	23.260	22.820	23.050	16.279	1,495,900
2023-06-02	22.280	23.470	22.280	23.260	16.427	2,766,820
2023-06-01	22.630	22.770	22.260	22.340	15.777	1,448,867
2023-05-31	22.880	23.200	22.600	22.630	15.982	1,061,054
2023-05-30	22.430	23.080	22.430	22.800	16.102	952,943
2023-05-29	23.030	23.150	22.500	22.630	15.982	1,074,805
2023-05-26	23.240	23.390	22.740	23.030	16.265	1,356,496
2023-05-25	23.040	23.560	22.850	23.240	16.413	2,146,547
2023-05-24	22.870	23.150	22.720	22.950	16.208	1,044,806
2023-05-23	23.250	23.290	22.850	22.910	16.180	1,242,561
2023-05-22	22.730	23.230	22.700	23.090	16.307	1,446,894
2023-05-19	23.070	23.180	22.750	22.920	16.187	1,586,900
2023-05-18	22.880	23.140	22.550	23.080	16.300	2,260,776
2023-05-17	22.350	22.980	22.300	22.750	16.067	1,815,483
2023-05-16	22.310	22.530	22.230	22.380	15.806	1,273,860
2023-05-15	22.060	22.360	21.920	22.340	15.777	1,396,458
2023-05-12	22.080	22.580	21.880	22.150	15.643	1,720,740
2023-05-11	21.600	22.560	21.350	22.100	15.608	2,400,427
2023-05-10	21.110	21.630	21.000	21.340	15.071	1,331,790
2023-05-09	21.680	21.780	21.080	21.110	14.909	1,480,256
2023-05-08	21.900	22.120	21.650	21.790	15.389	971,423

← NewerPage 14 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.