Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	38.990	39.780	38.730	39.750	28.299	1,250,432
2025-07-24	38.900	39.290	38.620	38.880	27.679	684,636
2025-07-23	39.060	39.680	38.650	38.900	27.694	567,456
2025-07-22	39.580	39.700	38.790	39.060	27.808	780,123
2025-07-21	39.880	39.880	39.200	39.700	28.263	565,880
2025-07-18	39.780	39.780	38.850	39.620	28.206	907,060
2025-07-17	39.990	39.990	39.300	39.620	28.206	815,956
2025-07-16	39.710	40.250	39.030	39.890	28.399	1,077,580
2025-07-15	39.230	40.170	38.370	39.390	28.043	1,502,620
2025-07-14	38.450	39.160	38.130	39.000	27.765	711,244
2025-07-11	38.620	38.680	38.070	38.260	27.238	601,862
2025-07-10	38.940	38.950	38.250	38.420	27.352	459,200
2025-07-09	38.850	38.940	38.500	38.930	27.715	627,690
2025-07-08	39.140	39.140	38.540	38.690	27.544	706,616
2025-07-07	39.010	39.600	38.380	39.140	27.865	605,360
2025-07-04	40.380	40.380	38.930	39.240	27.936	551,320
2025-07-03	39.590	39.690	38.990	39.440	28.078	800,650
2025-07-02	39.900	40.180	38.900	39.340	28.007	1,241,090
2025-07-01	39.200	40.330	38.830	39.950	28.441	1,797,730
2025-06-30	37.930	39.630	37.730	39.200	27.907	1,568,410
2025-06-27	38.090	38.340	37.530	38.000	27.053	570,920
2025-06-26	38.880	38.890	37.290	38.030	27.074	985,040
2025-06-25	38.240	38.810	38.100	38.430	27.359	789,880
2025-06-24	37.440	38.200	37.390	38.050	27.089	652,820
2025-06-23	36.750	37.260	36.520	37.260	26.526	684,320
2025-06-20	37.440	37.800	36.700	37.050	26.377	740,889
2025-06-19	37.900	38.240	37.230	37.440	26.654	966,098
2025-06-18	39.100	39.230	37.790	37.930	27.003	1,450,659
2025-06-17	38.560	39.800	37.900	38.960	27.736	1,700,756
2025-06-16	37.580	38.850	37.580	38.370	27.316	1,443,786
2025-06-13	38.250	38.450	37.800	37.990	27.046	1,015,980
2025-06-12	37.780	38.250	37.560	38.130	27.146	917,420
2025-06-11	37.640	38.170	37.640	37.780	26.896	1,026,480
2025-06-10	37.940	38.480	37.160	37.590	26.761	1,306,907
2025-06-09	37.400	38.210	37.060	37.940	27.010	1,181,110
2025-06-06	37.480	38.030	36.840	37.400	26.626	1,587,040
2025-06-05	37.550	38.200	37.150	37.480	26.683	1,467,068
2025-06-04	36.840	37.860	36.330	37.860	26.953	2,209,130
2025-06-03	35.000	36.780	34.520	36.630	26.078	1,886,360
2025-05-30	35.230	35.500	35.050	35.250	25.095	546,560
2025-05-29	35.070	35.800	34.950	35.220	25.074	936,180
2025-05-28	35.070	36.030	34.790	35.070	24.967	877,660
2025-05-27	34.950	35.360	34.730	35.070	24.967	641,620
2025-05-26	34.770	35.450	34.200	34.950	24.882	681,240
2025-05-23	35.020	35.290	34.660	34.700	24.704	1,051,260
2025-05-22	35.390	36.060	35.100	35.130	25.010	1,122,501
2025-05-21	36.350	36.530	35.350	35.570	25.323	1,482,320
2025-05-20	35.180	36.500	35.180	36.250	25.807	1,785,082
2025-05-19	36.540	36.670	35.300	35.530	25.295	2,782,220
2025-05-16	35.850	37.480	35.850	36.320	25.857	3,037,938
2025-05-15	35.440	37.350	34.700	36.490	25.978	4,433,401
2025-05-14	37.960	38.490	35.020	35.700	25.416	5,523,803
2025-05-13	33.500	36.330	33.400	36.330	25.864	2,207,853
2025-05-12	32.700	33.190	32.520	33.030	23.515	898,188
2025-05-09	32.340	32.680	32.230	32.540	23.166	461,020
2025-05-08	32.250	32.580	32.150	32.350	23.031	573,300
2025-05-07	31.330	32.240	31.080	32.090	22.846	1,134,140
2025-05-06	31.180	31.400	30.270	31.020	22.084	1,002,120
2025-04-30	31.200	31.550	30.500	30.850	21.963	979,720
2025-04-29	29.820	31.100	29.820	30.800	21.927	1,338,400

← NewerPage 6 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.