Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.360	22.360	21.780	21.900	15.467	1,484,420
2023-05-04	22.480	22.480	21.940	22.360	15.792	1,454,180
2023-04-28	21.590	22.340	21.590	22.110	15.615	1,423,380
2023-04-27	21.390	21.760	21.080	21.580	15.241	1,354,383
2023-04-26	20.960	21.490	20.960	21.390	15.107	1,623,279
2023-04-25	21.480	21.530	20.730	20.980	14.817	1,709,111
2023-04-24	21.600	21.820	21.340	21.530	15.205	1,252,130
2023-04-21	22.310	22.550	21.560	21.610	15.262	1,865,927
2023-04-20	22.630	22.770	22.000	22.480	15.876	2,046,483
2023-04-19	23.020	23.040	22.560	22.630	15.982	1,756,792
2023-04-18	23.680	23.710	22.970	22.970	16.222	2,152,598
2023-04-17	23.820	23.820	23.580	23.680	16.724	971,843
2023-04-14	23.740	24.100	23.570	23.650	16.703	1,269,742
2023-04-13	23.730	23.750	23.440	23.530	16.618	1,263,469
2023-04-12	23.750	23.910	23.660	23.790	16.802	1,041,660
2023-04-11	23.840	24.260	23.550	23.620	16.681	1,418,156
2023-04-10	24.510	24.600	23.750	23.840	16.837	1,976,387
2023-04-07	24.500	24.670	24.300	24.510	17.310	883,688
2023-04-06	24.840	24.970	24.400	24.460	17.275	1,372,560
2023-04-04	25.520	25.700	24.680	24.790	17.508	1,639,548
2023-04-03	25.300	25.530	25.210	25.460	17.981	941,308
2023-03-31	25.220	25.530	25.190	25.300	17.868	979,183
2023-03-30	25.500	25.620	24.950	25.190	17.790	1,357,123
2023-03-29	25.820	26.000	25.500	25.510	18.016	970,919
2023-03-28	25.750	26.000	25.350	25.820	18.235	1,631,957
2023-03-27	25.650	25.900	25.540	25.720	18.165	1,426,786
2023-03-24	25.650	25.950	25.520	25.690	18.143	1,058,503
2023-03-23	26.210	26.210	25.560	25.670	18.129	1,765,828
2023-03-22	25.330	26.200	25.320	25.880	18.278	2,706,939
2023-03-21	24.710	25.380	24.700	25.320	17.882	1,873,597
2023-03-20	25.060	25.200	24.400	24.670	17.423	1,895,594
2023-03-17	25.500	25.500	25.050	25.320	17.882	1,413,867
2023-03-16	25.250	25.600	24.880	24.900	17.585	1,770,916
2023-03-15	25.510	25.930	25.510	25.650	18.115	1,139,607
2023-03-14	25.990	25.990	25.330	25.500	18.009	1,578,603
2023-03-13	25.770	26.260	25.260	26.150	18.468	2,417,977
2023-03-10	26.600	26.710	25.800	25.820	18.235	2,375,240
2023-03-09	26.950	27.050	26.460	26.600	18.786	1,905,960
2023-03-08	26.690	26.950	26.660	26.930	19.019	1,508,353
2023-03-07	27.980	27.980	26.680	26.840	18.956	4,415,706
2023-03-06	28.100	28.140	27.470	27.860	19.676	3,334,706
2023-03-03	28.700	28.980	28.000	28.180	19.902	3,235,520
2023-03-02	28.440	28.720	28.210	28.500	20.128	3,586,258
2023-03-01	28.700	28.700	28.190	28.580	20.184	4,778,718
2023-02-28	28.960	28.970	28.430	28.760	20.312	4,946,869
2023-02-27	28.240	29.210	28.100	28.950	20.446	8,471,927
2023-02-24	27.710	28.620	27.710	28.480	20.114	5,570,093
2023-02-23	27.650	28.480	27.600	27.970	19.754	3,836,742
2023-02-22	27.460	27.700	27.260	27.500	19.422	1,940,790
2023-02-21	27.720	27.720	27.240	27.460	19.393	2,014,224
2023-02-20	27.260	27.870	27.030	27.640	19.521	2,322,047
2023-02-17	27.170	27.660	27.080	27.270	19.259	2,446,815
2023-02-16	28.400	28.400	26.980	27.180	19.196	4,234,455
2023-02-15	28.260	28.390	27.900	28.260	19.958	2,498,392
2023-02-14	28.300	28.550	28.070	28.240	19.944	2,627,819
2023-02-13	27.880	28.520	27.810	28.310	19.994	3,103,566
2023-02-10	28.200	28.420	27.830	27.950	19.740	2,797,627
2023-02-09	27.890	28.280	27.860	28.170	19.895	2,351,827
2023-02-08	28.630	28.650	28.070	28.070	19.824	3,066,438
2023-02-07	28.030	29.110	28.000	28.600	20.199	5,390,390

← NewerPage 15 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.