Zhejiang Zhengte Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 26.700 | 26.700 | 25.560 | 26.130 | 18.454 | 9,568,630 |
| 2022-11-03 | 25.500 | 28.190 | 25.400 | 26.360 | 18.617 | 16,759,275 |
| 2022-11-02 | 25.390 | 26.160 | 25.390 | 25.830 | 18.242 | 8,821,261 |
| 2022-11-01 | 25.380 | 26.030 | 25.300 | 25.820 | 18.235 | 8,517,497 |
| 2022-10-31 | 26.690 | 26.690 | 25.380 | 25.610 | 18.087 | 13,698,193 |
| 2022-10-28 | 24.100 | 26.640 | 23.500 | 26.640 | 18.814 | 17,356,473 |
| 2022-10-27 | 24.980 | 25.440 | 24.200 | 24.220 | 17.105 | 7,305,503 |
| 2022-10-26 | 24.720 | 25.890 | 24.580 | 25.560 | 18.052 | 7,439,938 |
| 2022-10-25 | 25.240 | 25.250 | 24.080 | 24.730 | 17.465 | 7,459,152 |
| 2022-10-24 | 26.000 | 26.580 | 25.230 | 25.530 | 18.030 | 8,188,132 |
| 2022-10-21 | 26.500 | 26.910 | 25.540 | 25.540 | 18.038 | 10,392,953 |
| 2022-10-20 | 27.450 | 27.950 | 26.880 | 26.920 | 19.012 | 13,393,380 |
| 2022-10-19 | 30.550 | 31.390 | 28.450 | 28.620 | 20.213 | 20,883,634 |
| 2022-10-18 | 27.680 | 30.550 | 27.300 | 30.550 | 21.576 | 16,001,155 |
| 2022-10-17 | 27.000 | 27.860 | 26.320 | 27.770 | 19.612 | 11,552,101 |
| 2022-10-14 | 27.590 | 28.280 | 27.280 | 27.600 | 19.492 | 13,337,037 |
| 2022-10-13 | 27.600 | 28.350 | 26.790 | 27.860 | 19.676 | 14,631,283 |
| 2022-10-12 | 28.100 | 28.270 | 26.670 | 27.640 | 19.521 | 12,146,106 |
| 2022-10-11 | 27.810 | 28.700 | 27.460 | 28.380 | 20.043 | 11,993,100 |
| 2022-10-10 | 29.200 | 29.850 | 27.800 | 27.890 | 19.697 | 14,894,112 |
| 2022-09-30 | 30.040 | 31.440 | 29.850 | 29.850 | 21.081 | 20,464,214 |
| 2022-09-29 | 33.170 | 34.300 | 33.170 | 33.170 | 23.426 | 8,672,010 |
| 2022-09-28 | 42.000 | 43.440 | 36.850 | 36.850 | 26.025 | 28,140,525 |
| 2022-09-27 | 38.020 | 40.940 | 36.190 | 40.940 | 28.914 | 19,990,083 |
| 2022-09-26 | 37.220 | 37.220 | 37.220 | 37.220 | 26.286 | 12,883,276 |
| 2022-09-23 | 33.840 | 33.840 | 33.840 | 33.840 | 23.899 | 1,007,039 |
| 2022-09-22 | 30.760 | 30.760 | 30.760 | 30.760 | 21.724 | 407,604 |
| 2022-09-21 | 27.960 | 27.960 | 27.960 | 27.960 | 19.747 | 260,454 |
| 2022-09-20 | 25.420 | 25.420 | 25.420 | 25.420 | 17.953 | 294,911 |
| 2022-09-19 | 19.260 | 23.110 | 19.260 | 23.110 | 16.321 | 1,955,780 |
← NewerPage 17 of 17 · 990 trading days
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.