Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.130	47.620	46.050	46.550	33.140	586,812
2026-04-23	47.170	47.420	46.620	46.980	33.446	393,996
2026-04-22	47.070	47.640	47.030	47.260	33.645	326,340
2026-04-21	47.530	47.940	47.180	47.320	33.688	386,400
2026-04-20	46.660	47.850	46.130	47.530	33.838	810,047
2026-04-17	47.010	47.010	46.260	46.600	33.175	527,520
2026-04-16	49.100	49.540	46.530	47.330	33.695	1,221,080
2026-04-15	46.870	49.230	46.280	49.110	34.962	1,280,123
2026-04-14	46.020	46.480	45.010	46.480	33.090	544,180
2026-04-13	47.780	47.800	45.500	45.800	32.606	843,500
2026-04-10	47.780	48.330	47.570	47.840	34.058	239,820
2026-04-09	49.000	49.000	46.820	47.700	33.959	544,740
2026-04-08	49.960	49.960	47.140	48.980	34.870	555,240
2026-04-07	46.760	47.400	45.010	47.040	33.489	491,260
2026-04-03	48.100	48.480	46.570	46.740	33.275	379,540
2026-04-02	48.940	49.900	47.960	47.960	34.144	429,520
2026-04-01	48.740	49.280	48.190	48.930	34.834	582,120
2026-03-31	48.580	49.300	47.000	48.060	34.215	769,580
2026-03-30	49.500	49.500	47.740	48.130	34.265	316,260
2026-03-27	48.260	48.880	47.380	48.690	34.663	400,960
2026-03-26	48.090	49.310	47.840	48.240	34.343	338,380
2026-03-25	46.660	48.120	46.600	48.110	34.251	452,480
2026-03-24	46.880	47.810	46.000	47.460	33.788	428,960
2026-03-23	48.270	48.780	45.040	45.970	32.727	781,620
2026-03-20	48.540	49.180	47.680	48.030	34.193	402,360
2026-03-19	49.370	49.460	48.180	48.500	34.528	309,503
2026-03-18	50.300	50.300	49.280	49.500	35.240	303,660
2026-03-17	50.520	50.550	49.500	49.720	35.397	340,760
2026-03-16	49.380	50.010	48.860	50.000	35.596	269,080
2026-03-13	50.140	50.400	49.000	49.670	35.361	382,620
2026-03-12	50.260	50.500	49.800	49.900	35.525	330,120
2026-03-11	51.800	51.800	50.010	50.260	35.781	612,992
2026-03-10	50.610	51.800	49.860	51.060	36.351	412,125
2026-03-09	50.500	50.810	49.710	50.520	35.966	534,149
2026-03-06	52.000	52.350	51.200	51.330	36.543	398,020
2026-03-05	51.480	52.360	51.070	52.000	37.020	473,900
2026-03-04	51.870	52.000	50.890	51.390	36.586	380,240
2026-03-03	54.390	54.860	51.520	51.870	36.927	641,565
2026-03-02	53.160	54.190	52.650	53.080	37.789	626,360
2026-02-27	54.580	55.000	53.680	54.200	38.586	412,440
2026-02-26	54.400	55.110	54.140	54.600	38.871	388,396
2026-02-25	54.440	54.600	53.600	54.120	38.529	429,100
2026-02-24	53.210	55.660	53.210	54.490	38.793	943,432
2026-02-13	53.100	53.760	52.000	53.180	37.860	605,220
2026-02-12	54.990	54.990	52.720	53.070	37.782	733,320
2026-02-11	53.600	54.000	53.360	53.750	38.266	438,480
2026-02-10	54.910	55.110	53.200	53.710	38.237	772,940
2026-02-09	55.360	56.460	54.340	55.050	39.191	1,169,287
2026-02-06	54.280	55.820	54.280	55.290	39.362	551,040
2026-02-05	54.140	55.880	53.700	54.890	39.077	964,880
2026-02-04	55.370	55.630	53.690	53.880	38.358	620,627
2026-02-03	54.750	54.750	53.150	54.520	38.814	569,520
2026-02-02	54.160	56.000	53.360	53.590	38.152	1,052,240
2026-01-30	53.110	54.390	52.650	53.870	38.351	654,227
2026-01-29	52.330	54.600	51.670	53.110	37.810	1,244,514
2026-01-28	55.560	55.560	52.560	52.670	37.497	1,289,947
2026-01-27	56.950	56.950	54.310	55.290	39.362	969,080
2026-01-26	57.440	58.490	55.500	56.110	39.946	1,290,030
2026-01-23	56.450	57.800	56.050	57.410	40.871	934,098
2026-01-22	56.840	56.860	55.160	56.400	40.152	994,560

← NewerPage 3 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.