Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.080	28.090	27.750	28.000	19.775	1,808,660
2023-02-03	28.340	28.400	27.640	28.080	19.831	2,983,846
2023-02-02	28.200	28.470	28.150	28.290	19.980	3,687,583
2023-02-01	27.660	28.690	27.530	28.340	20.015	5,167,381
2023-01-31	27.670	27.730	27.330	27.650	19.528	2,348,073
2023-01-30	27.590	27.760	27.340	27.640	19.521	2,795,003
2023-01-20	27.250	27.390	27.160	27.330	19.302	1,974,327
2023-01-19	26.900	27.300	26.820	27.210	19.217	2,183,610
2023-01-18	26.880	27.100	26.650	27.010	19.076	1,752,387
2023-01-17	27.480	27.500	26.810	26.910	19.005	2,770,150
2023-01-16	27.300	27.540	27.070	27.390	19.344	2,635,753
2023-01-13	27.100	27.560	26.900	27.330	19.302	2,822,828
2023-01-12	27.550	27.580	27.000	27.020	19.083	3,522,598
2023-01-11	28.550	28.780	27.400	27.560	19.464	6,436,705
2023-01-10	28.560	29.220	28.110	28.540	20.156	5,322,934
2023-01-09	28.910	29.100	28.270	28.820	20.354	6,926,305
2023-01-06	28.400	30.720	27.800	29.180	20.608	10,219,529
2023-01-05	28.180	28.430	27.750	28.400	20.057	4,028,796
2023-01-04	28.980	29.100	28.240	28.430	20.078	5,182,447
2023-01-03	28.600	29.170	28.300	29.050	20.516	5,124,527
2022-12-30	28.900	29.200	27.320	28.870	20.389	6,666,683
2022-12-29	29.390	29.630	28.560	28.650	20.234	7,302,425
2022-12-28	29.560	30.690	29.400	29.850	21.081	10,193,152
2022-12-27	28.750	30.700	28.750	29.940	21.145	11,248,801
2022-12-26	30.760	30.770	28.040	29.190	20.615	12,806,913
2022-12-23	26.310	29.510	26.310	29.510	20.841	8,905,369
2022-12-22	29.300	30.160	26.600	26.830	18.949	9,711,569
2022-12-21	29.720	30.470	28.680	29.250	20.658	6,968,197
2022-12-20	28.990	30.160	28.310	29.990	21.180	7,986,087
2022-12-19	28.830	30.580	28.800	29.430	20.785	7,914,201
2022-12-16	29.010	30.130	28.780	29.060	20.523	5,875,445
2022-12-15	30.490	30.490	29.400	29.400	20.764	9,730,898
2022-12-14	30.080	31.140	29.650	30.900	21.823	11,231,808
2022-12-13	30.500	32.500	30.500	31.090	21.957	18,482,133
2022-12-12	29.500	30.560	28.850	30.140	21.286	13,737,714
2022-12-09	30.400	32.510	29.650	30.640	21.639	24,522,414
2022-12-08	26.690	29.610	26.300	29.610	20.912	12,532,907
2022-12-07	27.120	27.580	26.620	26.920	19.012	4,603,760
2022-12-06	27.400	27.880	27.130	27.320	19.295	5,353,976
2022-12-05	27.310	27.860	26.970	27.700	19.563	7,704,954
2022-12-02	26.910	27.470	26.890	27.340	19.309	4,679,977
2022-12-01	26.570	27.710	26.560	27.190	19.203	7,173,112
2022-11-30	26.810	27.010	26.230	26.470	18.694	4,985,447
2022-11-29	26.410	27.320	26.000	27.070	19.118	6,511,916
2022-11-28	26.000	26.450	25.500	26.090	18.426	4,418,912
2022-11-25	26.400	27.370	26.300	26.990	19.062	7,430,829
2022-11-24	26.300	26.650	26.080	26.290	18.567	4,729,286
2022-11-23	27.190	27.350	25.900	26.240	18.532	6,412,102
2022-11-22	28.600	28.880	27.190	27.190	19.203	8,398,930
2022-11-21	28.730	29.980	27.000	29.060	20.523	11,944,424
2022-11-18	30.000	30.010	28.410	28.730	20.290	10,174,232
2022-11-17	29.290	30.880	28.910	30.130	21.279	12,598,462
2022-11-16	29.610	30.770	29.360	29.690	20.968	13,911,839
2022-11-15	30.550	30.880	29.430	29.630	20.926	17,561,107
2022-11-14	27.800	30.550	27.800	30.550	21.576	16,583,343
2022-11-11	28.390	28.680	27.530	27.770	19.612	10,297,422
2022-11-10	29.020	29.700	27.750	28.200	19.916	15,449,557
2022-11-09	28.590	30.880	28.140	30.300	21.399	19,856,601
2022-11-08	28.140	30.850	28.000	28.480	20.114	23,187,241
2022-11-07	25.960	28.740	25.870	28.740	20.297	21,827,780

← NewerPage 16 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.