Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.380	30.730	29.680	29.820	21.229	850,236
2025-04-25	29.390	30.660	29.390	30.380	21.628	1,292,060
2025-04-24	28.920	29.550	28.730	29.390	20.923	877,240
2025-04-23	28.410	29.000	28.100	28.920	20.589	640,402
2025-04-22	28.500	29.360	28.000	28.410	20.226	690,522
2025-04-21	28.000	28.500	27.300	28.500	20.290	854,140
2025-04-18	28.500	28.500	27.210	27.560	19.621	811,580
2025-04-17	27.870	28.380	27.270	27.970	19.912	684,460
2025-04-16	28.470	28.620	27.560	27.780	19.777	590,660
2025-04-15	28.270	28.540	28.000	28.470	20.268	500,640
2025-04-14	27.950	28.600	27.950	28.330	20.169	549,677
2025-04-11	27.840	28.190	27.510	27.950	19.898	457,800
2025-04-10	28.000	28.650	26.970	27.720	19.734	1,237,649
2025-04-09	26.580	27.230	24.900	26.700	19.008	928,760
2025-04-08	27.720	28.730	26.030	26.970	19.201	1,227,800
2025-04-07	29.770	29.770	27.720	27.720	19.734	1,155,560
2025-04-03	31.470	31.600	30.300	30.800	21.927	936,180
2025-04-02	31.390	31.780	31.280	31.470	22.404	705,467
2025-04-01	31.270	31.700	31.050	31.390	22.347	616,560
2025-03-31	31.530	31.530	30.820	31.240	22.240	1,003,975
2025-03-28	31.650	31.890	31.040	31.280	22.269	742,980
2025-03-27	31.700	31.920	31.220	31.640	22.525	620,340
2025-03-26	28.700	32.060	28.700	31.700	22.568	942,208
2025-03-25	32.500	32.500	31.650	31.890	22.703	632,203
2025-03-24	32.590	32.950	31.700	32.220	22.938	781,760
2025-03-21	33.020	33.020	32.320	32.490	23.130	488,040
2025-03-20	32.620	33.250	32.360	32.890	23.415	765,067
2025-03-19	33.190	33.190	32.430	32.610	23.216	488,740
2025-03-18	32.580	32.960	32.200	32.920	23.436	581,156
2025-03-17	32.980	32.980	31.910	32.450	23.102	419,160
2025-03-14	32.510	32.860	32.210	32.360	23.038	524,826
2025-03-13	32.250	32.880	31.900	32.550	23.173	769,020
2025-03-12	32.540	32.670	32.050	32.290	22.988	658,786
2025-03-11	33.530	33.530	32.120	32.540	23.166	661,780
2025-03-10	32.690	32.980	32.510	32.720	23.294	602,889
2025-03-07	33.000	33.600	32.500	32.740	23.308	829,920
2025-03-06	32.890	33.660	32.360	33.170	23.614	1,253,175
2025-03-05	32.980	33.190	32.500	32.950	23.458	678,830
2025-03-04	32.350	32.970	32.080	32.880	23.408	474,877
2025-03-03	33.000	33.000	32.000	32.250	22.959	571,760
2025-02-28	32.830	33.200	32.520	32.680	23.266	710,115
2025-02-27	32.210	32.830	31.910	32.830	23.372	811,580
2025-02-26	33.210	33.550	31.880	32.210	22.931	1,696,623
2025-02-25	33.260	33.850	32.870	33.200	23.636	891,098
2025-02-24	32.500	33.590	32.500	33.250	23.671	962,906
2025-02-21	32.630	32.890	32.210	32.600	23.209	735,809
2025-02-20	31.600	32.790	31.440	32.630	23.230	1,038,392
2025-02-19	31.200	31.820	31.050	31.600	22.497	559,188
2025-02-18	32.130	32.530	31.080	31.200	22.212	1,156,922
2025-02-17	30.500	31.760	30.300	31.760	22.611	1,423,454
2025-02-14	30.970	30.970	30.020	30.670	21.835	797,020
2025-02-13	30.920	30.920	30.300	30.580	21.771	541,290
2025-02-12	30.900	30.900	30.210	30.620	21.799	657,020
2025-02-11	31.030	31.280	30.620	30.670	21.835	643,440
2025-02-10	31.220	31.470	30.600	30.990	22.062	1,040,060
2025-02-07	30.020	33.330	30.010	31.220	22.226	1,717,696
2025-02-06	30.500	30.790	30.080	30.340	21.600	943,740
2025-02-05	29.990	30.480	29.510	30.310	21.578	1,036,694
2025-01-27	29.740	30.880	29.520	29.990	21.350	1,126,020
2025-01-24	29.750	30.330	29.450	29.740	21.173	1,406,160

← NewerPage 7 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.