Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.980	23.460	22.980	23.380	23.380	427,960
2026-07-22	24.440	24.440	22.790	23.190	23.190	1,000,180
2026-07-21	24.520	24.520	23.230	23.980	23.980	801,391
2026-07-20	25.380	25.680	24.170	24.290	24.290	819,360
2026-07-17	25.770	26.090	24.630	25.170	25.170	583,280
2026-07-16	24.760	26.140	24.760	25.770	25.770	917,821
2026-07-15	25.760	26.180	24.810	25.030	25.030	1,233,460
2026-07-14	24.370	26.240	24.330	25.930	25.930	1,902,161
2026-07-13	26.740	26.800	24.040	24.310	24.310	2,283,720
2026-07-10	27.160	27.900	26.620	26.710	26.710	711,160
2026-07-09	27.310	27.400	26.810	27.160	27.160	348,040
2026-07-08	27.540	28.000	27.010	27.390	27.390	397,289
2026-07-07	28.880	28.880	27.520	27.820	27.820	663,047
2026-07-06	28.030	29.200	27.610	27.960	27.960	569,949
2026-07-03	27.350	28.820	27.200	28.330	28.330	735,176
2026-07-02	27.230	27.900	27.020	27.450	27.450	584,156
2026-07-01	27.730	27.850	26.910	27.230	27.230	475,240
2026-06-30	27.010	27.440	26.710	27.060	27.060	539,980
2026-06-29	27.750	27.750	26.600	27.220	27.220	489,060
2026-06-26	28.900	28.900	27.600	27.750	27.750	406,320
2026-06-25	29.010	29.250	28.000	28.500	28.500	590,595
2026-06-24	29.600	30.070	28.720	28.900	28.900	557,920
2026-06-23	29.200	30.500	28.800	29.920	29.920	730,931
2026-06-22	29.500	29.880	28.130	29.200	29.200	559,169
2026-06-18	28.810	29.390	28.300	29.250	29.250	460,163
2026-06-17	29.390	29.390	28.760	28.860	28.860	614,880
2026-06-16	30.430	30.610	29.300	29.470	29.470	927,780
2026-06-15	30.730	31.480	30.230	30.430	30.430	843,680
2026-06-12	29.950	30.740	28.830	30.720	30.720	1,083,840
2026-06-11	30.310	30.680	29.420	29.750	29.750	849,764
2026-06-10	30.800	31.280	29.310	30.360	30.360	1,516,099
2026-06-09	31.700	32.990	30.010	30.270	30.270	2,766,341
2026-06-08	28.040	31.120	27.500	31.120	31.120	1,498,460
2026-06-05	28.750	29.080	27.970	28.290	28.290	608,500
2026-06-04	29.320	30.030	28.630	28.750	28.750	545,780
2026-06-03	30.110	30.160	29.000	29.430	29.430	573,780
2026-06-02	30.321	30.657	29.750	30.186	30.086	564,200
2026-06-01	29.279	30.250	28.921	30.129	30.029	630,250
2026-05-29	42.190	42.190	41.000	41.000	29.189	569,144
2026-05-28	42.640	42.640	41.320	42.160	30.015	873,474
2026-05-27	42.620	43.060	41.510	42.000	29.901	638,799
2026-05-26	43.600	43.800	42.530	43.050	30.648	476,523
2026-05-25	44.960	45.030	43.510	44.000	31.325	462,560
2026-05-22	44.810	45.170	44.500	44.980	32.022	445,450
2026-05-21	44.580	45.540	44.460	44.860	31.937	580,692
2026-05-20	45.250	45.250	44.060	44.580	31.737	405,441
2026-05-19	45.300	45.500	44.420	44.840	31.923	392,281
2026-05-18	45.640	45.640	44.430	45.040	32.065	560,280
2026-05-15	45.390	45.640	44.400	45.270	32.229	509,364
2026-05-14	46.260	46.260	44.680	45.280	32.236	605,500
2026-05-13	47.450	47.770	45.880	46.260	32.933	810,012
2026-05-12	47.050	48.170	46.810	47.450	33.781	646,714
2026-05-11	47.680	48.330	46.210	47.330	33.695	875,980
2026-05-08	47.670	47.760	47.030	47.650	33.923	581,700
2026-05-07	48.160	48.330	47.100	47.690	33.952	676,767
2026-05-06	49.110	49.460	47.690	48.100	34.243	800,240
2026-04-30	48.500	49.390	48.120	48.900	34.813	432,320
2026-04-29	47.970	49.800	47.000	48.750	34.706	929,320
2026-04-28	47.990	48.940	47.480	47.620	33.902	550,487
2026-04-27	46.250	48.140	46.250	47.990	34.165	731,640

← NewerPage 2 of 2 · 120 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.