Zhejiang Zhengte Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	30.920	31.100	29.410	29.790	21.208	1,913,709
2025-01-22	31.000	31.150	30.030	30.410	21.649	3,044,946
2025-01-21	29.050	31.200	29.000	31.000	22.070	3,608,844
2025-01-20	28.760	29.030	28.210	28.910	20.582	1,718,962
2025-01-17	28.020	28.790	27.660	28.310	20.154	1,940,923
2025-01-16	27.780	28.450	27.630	28.030	19.955	2,065,463
2025-01-15	26.800	27.890	26.800	27.400	19.507	1,029,567
2025-01-14	26.630	27.090	26.420	27.080	19.279	621,600
2025-01-13	26.260	26.950	25.970	26.610	18.944	414,820
2025-01-10	27.020	27.590	26.560	26.790	19.072	856,947
2025-01-09	27.460	27.950	27.030	27.190	19.357	991,008
2025-01-08	27.050	27.880	26.960	27.680	19.706	1,710,800
2025-01-07	26.280	27.180	26.050	27.180	19.350	679,478
2025-01-06	26.180	26.880	25.890	26.440	18.823	620,793
2025-01-03	27.050	27.580	26.560	26.580	18.923	1,125,880
2025-01-02	27.030	27.650	26.900	27.040	19.250	927,780
2024-12-31	27.400	27.780	26.940	27.030	19.243	825,160
2024-12-30	26.450	27.760	26.000	27.480	19.564	1,894,023
2024-12-27	26.540	26.540	26.120	26.300	18.724	487,443
2024-12-26	25.740	26.690	25.740	26.300	18.724	655,723
2024-12-25	26.820	26.820	26.250	26.540	18.894	746,480
2024-12-24	27.150	27.150	26.190	26.670	18.987	808,927
2024-12-23	27.500	27.600	26.700	26.820	19.094	1,035,020
2024-12-20	27.380	27.750	27.060	27.400	19.507	885,080
2024-12-19	27.120	27.600	26.840	27.170	19.343	684,563
2024-12-18	26.840	27.620	26.620	27.370	19.485	668,396
2024-12-17	27.390	27.460	26.700	26.830	19.101	879,023
2024-12-16	27.300	27.740	27.130	27.390	19.500	576,520
2024-12-13	28.550	28.550	27.310	27.430	19.528	1,155,127
2024-12-12	27.710	27.870	27.310	27.570	19.628	1,057,072
2024-12-11	27.510	27.690	27.180	27.220	19.379	975,870
2024-12-10	27.760	28.590	26.810	27.600	19.649	2,863,609
2024-12-09	27.240	27.480	27.030	27.400	19.507	574,840
2024-12-06	27.380	27.490	27.200	27.290	19.428	650,160
2024-12-05	27.210	27.520	27.060	27.380	19.492	758,660
2024-12-04	28.010	28.030	27.270	27.510	19.585	931,567
2024-12-03	28.150	28.650	27.900	27.980	19.920	1,281,786
2024-12-02	26.780	28.550	26.600	28.150	20.041	2,021,503
2024-11-29	26.240	26.780	26.120	26.780	19.065	868,840
2024-11-28	26.470	26.770	26.210	26.240	18.681	706,020
2024-11-27	26.380	26.560	25.660	26.470	18.845	1,073,660
2024-11-26	26.210	26.760	25.960	26.120	18.595	899,780
2024-11-25	25.660	26.230	25.600	26.210	18.659	679,560
2024-11-22	26.560	26.630	25.580	25.660	18.268	1,214,367
2024-11-21	26.630	26.690	26.250	26.550	18.902	599,060
2024-11-20	26.380	26.570	26.200	26.500	18.866	757,400
2024-11-19	26.080	26.500	25.880	26.450	18.830	740,042
2024-11-18	26.490	26.820	25.750	25.910	18.446	985,180
2024-11-15	26.840	27.140	26.250	26.450	18.830	952,840
2024-11-14	27.280	27.350	26.750	26.830	19.101	949,236
2024-11-13	27.030	27.470	26.790	27.270	19.414	1,260,632
2024-11-12	26.960	27.570	26.790	27.030	19.243	1,382,640
2024-11-11	26.880	27.320	26.660	26.960	19.193	1,037,965
2024-11-08	27.350	27.380	26.700	26.750	19.044	1,178,611
2024-11-07	26.950	27.560	26.570	26.970	19.201	1,918,980
2024-11-06	27.610	27.820	26.950	27.090	19.286	1,043,712
2024-11-05	27.150	27.650	27.050	27.550	19.613	1,170,400
2024-11-04	26.530	27.890	26.400	27.360	19.478	1,190,700
2024-11-01	26.510	27.280	26.490	26.700	19.008	1,386,663
2024-10-31	27.080	27.380	26.620	26.800	19.080	1,471,047

← NewerPage 8 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.