Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	49.950	51.660	49.450	51.500	36.664	969,883
2025-10-24	50.640	51.630	49.320	49.560	35.283	534,940
2025-10-23	49.010	50.990	48.550	50.510	35.959	927,640
2025-10-22	49.390	49.750	48.150	49.050	34.920	584,500
2025-10-21	49.130	49.960	48.840	49.300	35.098	568,120
2025-10-20	49.270	50.000	48.830	49.150	34.991	448,840
2025-10-17	49.810	50.010	48.840	49.210	35.034	357,560
2025-10-16	50.310	50.380	49.500	49.750	35.418	456,540
2025-10-15	49.010	50.240	48.630	50.080	35.653	567,280
2025-10-14	49.420	50.010	48.640	49.100	34.955	554,120
2025-10-13	50.580	50.580	46.000	49.410	35.176	1,367,800
2025-10-10	51.020	52.130	50.140	50.950	36.272	597,940
2025-10-09	51.510	51.510	50.500	51.000	36.308	565,600
2025-09-30	50.280	51.490	49.850	51.260	36.493	663,880
2025-09-29	49.970	50.500	49.580	50.040	35.625	518,840
2025-09-26	50.960	50.960	49.770	50.100	35.667	659,820
2025-09-25	52.200	52.610	49.860	50.740	36.123	1,270,360
2025-09-24	52.200	53.280	51.260	52.370	37.283	1,069,040
2025-09-23	51.610	52.490	50.380	52.050	37.055	858,480
2025-09-22	50.620	52.200	49.500	51.480	36.650	1,233,680
2025-09-19	48.750	50.650	48.750	50.200	35.738	1,042,580
2025-09-18	49.010	50.000	48.570	49.150	34.991	1,146,875
2025-09-17	51.180	51.790	49.110	49.150	34.991	1,503,460
2025-09-16	49.930	51.930	49.010	51.170	36.429	1,386,847
2025-09-15	49.310	50.000	48.600	49.680	35.368	914,354
2025-09-12	49.950	50.120	49.080	49.310	35.105	815,920
2025-09-11	50.100	50.220	49.080	49.880	35.511	694,260
2025-09-10	50.330	51.230	49.910	50.050	35.632	742,323
2025-09-09	51.770	51.770	49.280	50.080	35.653	1,200,780
2025-09-08	52.280	52.850	51.300	51.770	36.856	852,047
2025-09-05	49.890	52.550	49.250	52.390	37.297	1,567,497
2025-09-04	50.080	50.520	49.030	49.480	35.226	1,206,793
2025-09-03	49.780	50.580	49.000	49.500	35.240	1,160,738
2025-09-02	51.720	52.500	49.080	49.770	35.432	2,444,820
2025-09-01	55.330	55.820	51.000	51.710	36.813	3,102,918
2025-08-29	52.950	55.450	52.580	55.290	39.362	1,416,434
2025-08-28	51.890	53.330	51.080	53.230	37.895	1,477,140
2025-08-27	51.780	53.800	51.600	51.950	36.984	1,398,320
2025-08-26	51.410	53.160	51.410	51.740	36.835	1,351,000
2025-08-25	49.010	52.000	49.000	51.880	36.934	1,738,240
2025-08-22	49.910	49.920	48.600	48.990	34.877	1,455,510
2025-08-21	48.440	49.940	48.150	49.920	35.539	1,214,178
2025-08-20	47.220	48.500	46.700	48.110	34.251	1,010,234
2025-08-19	45.650	47.330	45.470	47.190	33.595	1,318,450
2025-08-18	46.080	46.090	45.090	45.880	32.663	982,940
2025-08-15	45.960	46.800	45.560	46.080	32.805	1,212,540
2025-08-14	45.370	46.400	45.000	46.050	32.784	1,201,305
2025-08-13	46.420	46.490	44.480	45.150	32.143	1,388,235
2025-08-12	44.600	46.140	44.410	45.700	32.535	1,120,210
2025-08-11	44.210	44.870	43.500	44.640	31.780	1,049,580
2025-08-08	42.940	44.190	42.470	43.930	31.275	1,099,243
2025-08-07	42.160	42.900	42.160	42.730	30.420	662,340
2025-08-06	43.100	43.260	41.510	41.990	29.894	1,000,102
2025-08-05	41.980	43.000	41.580	42.940	30.570	1,240,820
2025-08-04	40.850	41.850	40.300	41.850	29.794	1,274,012
2025-08-01	39.940	41.080	39.630	40.850	29.082	2,264,953
2025-07-31	39.930	40.200	39.460	39.740	28.292	579,740
2025-07-30	39.600	39.880	39.000	39.800	28.334	887,899
2025-07-29	39.950	40.000	39.170	39.220	27.922	1,071,560
2025-07-28	40.000	40.680	39.750	39.810	28.342	1,608,314

← NewerPage 5 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.