Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	53.680	56.800	53.340	56.220	40.024	1,732,323
2026-01-20	52.970	54.170	52.680	53.770	38.280	833,840
2026-01-19	53.040	53.800	52.750	53.030	37.753	736,314
2026-01-16	52.860	53.700	52.210	53.060	37.774	926,893
2026-01-15	51.980	53.030	51.500	52.750	37.554	814,800
2026-01-14	51.870	52.500	50.690	51.620	36.749	1,179,780
2026-01-13	52.860	52.860	51.530	51.870	36.927	1,106,025
2026-01-12	55.820	55.860	52.010	52.730	37.540	1,726,279
2026-01-09	51.420	54.960	51.420	54.660	38.914	2,340,060
2026-01-08	50.510	52.200	50.510	51.420	36.607	673,386
2026-01-07	50.170	51.380	50.010	50.960	36.279	599,620
2026-01-06	50.790	51.380	49.850	50.170	35.717	668,816
2026-01-05	49.600	51.200	49.590	50.650	36.059	828,128
2025-12-31	49.840	49.840	49.110	49.400	35.169	436,903
2025-12-30	49.550	50.150	49.200	49.540	35.269	324,940
2025-12-29	50.360	50.580	49.620	49.840	35.482	423,668
2025-12-26	51.000	51.000	49.510	49.930	35.546	667,240
2025-12-25	50.500	51.960	49.730	50.870	36.215	758,940
2025-12-24	50.010	50.410	49.700	49.990	35.589	272,020
2025-12-23	50.200	50.200	49.390	49.900	35.525	287,280
2025-12-22	49.730	50.420	49.630	49.890	35.518	395,920
2025-12-19	50.340	50.480	49.620	50.170	35.717	273,140
2025-12-18	49.720	50.580	49.280	50.090	35.660	396,060
2025-12-17	47.890	49.880	47.890	49.770	35.432	342,860
2025-12-16	49.210	49.400	48.000	48.930	34.834	319,848
2025-12-15	49.560	49.650	49.150	49.540	35.269	465,920
2025-12-12	49.310	49.890	49.060	49.540	35.269	371,560
2025-12-11	50.200	50.200	49.200	49.300	35.098	396,060
2025-12-10	50.110	50.500	49.550	49.950	35.560	660,825
2025-12-09	50.510	50.710	50.130	50.310	35.817	268,683
2025-12-08	50.370	50.990	50.090	50.570	36.002	363,910
2025-12-05	50.570	51.300	49.580	50.370	35.859	389,060
2025-12-04	51.300	51.300	50.230	50.380	35.867	405,300
2025-12-03	51.140	51.890	50.600	51.010	36.315	421,285
2025-12-02	51.400	51.950	50.500	50.890	36.230	439,040
2025-12-01	52.310	52.800	51.500	51.610	36.742	615,860
2025-11-28	50.500	52.280	50.060	52.200	37.162	1,070,123
2025-11-27	50.000	50.990	49.770	50.440	35.909	534,136
2025-11-26	50.980	50.980	49.740	50.020	35.610	590,800
2025-11-25	50.510	50.870	49.600	49.990	35.589	457,825
2025-11-24	51.120	51.120	49.500	49.910	35.532	567,000
2025-11-21	51.110	51.350	49.500	50.000	35.596	842,100
2025-11-20	52.490	52.800	51.000	51.360	36.564	797,720
2025-11-19	52.990	53.800	51.750	52.230	37.184	1,119,860
2025-11-18	51.530	53.450	51.270	53.230	37.895	1,299,652
2025-11-17	52.000	52.390	51.200	51.530	36.685	604,380
2025-11-14	53.980	53.980	51.410	52.130	37.112	933,100
2025-11-13	53.000	54.290	52.300	53.100	37.803	1,486,380
2025-11-12	50.750	53.200	50.000	53.000	37.732	2,447,620
2025-11-11	50.250	50.690	49.700	50.150	35.703	432,180
2025-11-10	50.000	50.800	49.200	50.250	35.774	621,460
2025-11-07	49.370	50.900	49.370	49.820	35.468	699,580
2025-11-06	49.100	52.020	48.700	50.210	35.746	1,315,720
2025-11-05	49.100	49.470	48.420	49.300	35.098	330,400
2025-11-04	49.750	49.750	48.210	49.100	34.955	657,160
2025-11-03	49.370	50.860	48.880	49.750	35.418	857,603
2025-10-31	48.900	50.000	48.160	49.370	35.148	785,820
2025-10-30	52.160	52.160	49.070	49.330	35.119	1,171,520
2025-10-29	51.220	51.370	50.350	50.900	36.237	826,560
2025-10-28	51.580	51.600	50.700	51.220	36.465	522,583

← NewerPage 4 of 5 · 242 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.