Zhejiang Zhengte Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 28.050 | 28.050 | 26.510 | 27.300 | 19.435 | 1,201,340 |
| 2024-10-29 | 27.500 | 28.000 | 27.310 | 27.550 | 19.613 | 1,470,322 |
| 2024-10-28 | 27.170 | 27.580 | 27.000 | 27.570 | 19.628 | 1,489,094 |
| 2024-10-25 | 27.710 | 27.980 | 27.000 | 27.170 | 19.343 | 1,833,588 |
| 2024-10-24 | 28.180 | 28.190 | 27.150 | 27.720 | 19.734 | 1,886,722 |
| 2024-10-23 | 28.280 | 28.850 | 27.480 | 27.700 | 19.720 | 2,408,382 |
| 2024-10-22 | 27.360 | 28.570 | 27.360 | 28.280 | 20.133 | 2,235,520 |
| 2024-10-21 | 26.840 | 27.630 | 26.510 | 27.350 | 19.471 | 1,841,036 |
| 2024-10-18 | 26.370 | 27.000 | 26.140 | 26.820 | 19.094 | 1,814,041 |
| 2024-10-17 | 25.990 | 26.880 | 25.990 | 26.370 | 18.773 | 1,782,863 |
| 2024-10-16 | 25.420 | 26.350 | 25.300 | 25.990 | 18.503 | 1,119,020 |
| 2024-10-15 | 26.010 | 26.490 | 25.670 | 25.870 | 18.417 | 1,354,728 |
| 2024-10-14 | 25.380 | 26.090 | 25.320 | 26.020 | 18.524 | 1,746,220 |
| 2024-10-11 | 25.440 | 25.980 | 25.070 | 25.400 | 18.083 | 1,275,598 |
| 2024-10-10 | 24.640 | 26.100 | 24.640 | 25.450 | 18.118 | 1,879,228 |
| 2024-10-09 | 26.080 | 26.410 | 24.300 | 24.590 | 17.506 | 2,217,989 |
| 2024-10-08 | 27.310 | 27.310 | 25.020 | 26.330 | 18.745 | 3,314,367 |
| 2024-09-30 | 23.480 | 25.070 | 23.200 | 24.830 | 17.677 | 3,067,649 |
| 2024-09-27 | 22.100 | 23.100 | 21.950 | 22.790 | 16.225 | 1,656,289 |
| 2024-09-26 | 21.290 | 22.000 | 21.200 | 21.990 | 15.655 | 737,203 |
| 2024-09-25 | 21.800 | 22.140 | 21.400 | 21.510 | 15.313 | 1,049,580 |
| 2024-09-24 | 21.300 | 21.580 | 21.100 | 21.580 | 15.363 | 659,400 |
| 2024-09-23 | 21.430 | 21.570 | 21.130 | 21.220 | 15.107 | 447,690 |
| 2024-09-20 | 21.390 | 21.470 | 21.070 | 21.430 | 15.256 | 631,967 |
| 2024-09-19 | 21.050 | 21.480 | 21.010 | 21.280 | 15.150 | 721,840 |
| 2024-09-18 | 21.000 | 21.330 | 20.600 | 21.090 | 15.014 | 872,200 |
| 2024-09-13 | 21.570 | 21.950 | 21.110 | 21.130 | 15.043 | 706,020 |
| 2024-09-12 | 21.290 | 21.850 | 21.280 | 21.740 | 15.477 | 1,187,765 |
| 2024-09-11 | 21.360 | 21.480 | 21.190 | 21.370 | 15.214 | 412,062 |
| 2024-09-10 | 21.250 | 21.380 | 21.030 | 21.360 | 15.207 | 519,680 |
| 2024-09-09 | 20.980 | 21.400 | 20.980 | 21.160 | 15.064 | 434,420 |
| 2024-09-06 | 21.410 | 21.600 | 21.010 | 21.180 | 15.079 | 825,300 |
| 2024-09-05 | 21.060 | 21.860 | 21.060 | 21.570 | 15.356 | 1,307,600 |
| 2024-09-04 | 21.010 | 21.370 | 20.740 | 21.250 | 15.128 | 873,384 |
| 2024-09-03 | 21.210 | 21.340 | 20.850 | 21.010 | 14.957 | 954,024 |
| 2024-09-02 | 20.850 | 21.300 | 20.800 | 21.170 | 15.071 | 1,655,787 |
| 2024-08-30 | 20.780 | 21.150 | 20.780 | 20.800 | 14.808 | 1,392,860 |
| 2024-08-29 | 20.850 | 21.160 | 20.650 | 20.950 | 14.915 | 850,882 |
| 2024-08-28 | 20.850 | 21.110 | 20.570 | 21.100 | 15.022 | 1,231,860 |
| 2024-08-27 | 20.700 | 21.120 | 20.550 | 20.860 | 14.851 | 636,580 |
| 2024-08-26 | 20.370 | 21.350 | 20.320 | 20.750 | 14.772 | 1,053,780 |
| 2024-08-23 | 20.620 | 20.960 | 20.400 | 20.480 | 14.580 | 360,360 |
| 2024-08-22 | 20.660 | 21.180 | 20.660 | 20.760 | 14.780 | 721,980 |
| 2024-08-21 | 20.590 | 20.760 | 20.350 | 20.760 | 14.780 | 477,540 |
| 2024-08-20 | 20.900 | 21.050 | 20.400 | 20.650 | 14.701 | 637,840 |
| 2024-08-19 | 20.960 | 21.300 | 20.610 | 20.920 | 14.893 | 709,380 |
| 2024-08-16 | 20.900 | 21.360 | 20.790 | 21.180 | 15.079 | 868,840 |
| 2024-08-15 | 20.970 | 21.000 | 20.300 | 20.990 | 14.943 | 1,162,840 |
| 2024-08-14 | 20.210 | 20.490 | 20.210 | 20.460 | 14.566 | 503,720 |
| 2024-08-13 | 20.080 | 20.210 | 19.800 | 20.210 | 14.388 | 407,680 |
| 2024-08-12 | 19.790 | 20.320 | 19.650 | 20.070 | 14.288 | 810,320 |
| 2024-08-09 | 19.870 | 20.000 | 19.750 | 19.790 | 14.089 | 312,900 |
| 2024-08-08 | 19.830 | 19.990 | 19.650 | 19.830 | 14.117 | 442,218 |
| 2024-08-07 | 19.990 | 20.330 | 19.770 | 19.930 | 14.189 | 324,660 |
| 2024-08-06 | 20.020 | 20.530 | 19.650 | 19.990 | 14.231 | 590,478 |
| 2024-08-05 | 20.400 | 20.710 | 19.740 | 19.790 | 14.089 | 788,060 |
| 2024-08-02 | 20.030 | 20.560 | 20.000 | 20.230 | 14.402 | 525,000 |
| 2024-08-01 | 20.500 | 20.790 | 20.220 | 20.280 | 14.438 | 595,980 |
| 2024-07-31 | 19.860 | 20.520 | 19.860 | 20.500 | 14.594 | 648,340 |
| 2024-07-30 | 19.600 | 19.960 | 19.470 | 19.860 | 14.139 | 536,265 |
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.