ZYNP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.410 | 5.840 | 5.400 | 5.670 | 5.498 | 17,962,102 |
| 2024-07-25 | 5.230 | 5.400 | 5.220 | 5.350 | 5.187 | 6,091,769 |
| 2024-07-24 | 5.390 | 5.400 | 5.260 | 5.270 | 5.110 | 6,307,799 |
| 2024-07-23 | 5.490 | 5.520 | 5.400 | 5.400 | 5.236 | 5,353,650 |
| 2024-07-22 | 5.540 | 5.550 | 5.450 | 5.480 | 5.314 | 5,735,200 |
| 2024-07-19 | 5.550 | 5.570 | 5.470 | 5.530 | 5.362 | 5,490,650 |
| 2024-07-18 | 5.550 | 5.580 | 5.460 | 5.550 | 5.381 | 5,351,300 |
| 2024-07-17 | 5.660 | 5.670 | 5.570 | 5.570 | 5.401 | 5,552,200 |
| 2024-07-16 | 5.730 | 5.760 | 5.640 | 5.690 | 5.517 | 5,034,650 |
| 2024-07-15 | 5.760 | 5.800 | 5.710 | 5.750 | 5.575 | 5,197,100 |
| 2024-07-12 | 5.780 | 5.810 | 5.740 | 5.790 | 5.614 | 5,773,700 |
| 2024-07-11 | 5.710 | 5.790 | 5.710 | 5.780 | 5.604 | 7,564,200 |
| 2024-07-10 | 5.530 | 5.680 | 5.530 | 5.610 | 5.440 | 6,696,500 |
| 2024-07-09 | 5.470 | 5.590 | 5.370 | 5.580 | 5.411 | 6,569,129 |
| 2024-07-08 | 5.580 | 5.600 | 5.430 | 5.440 | 5.275 | 5,215,600 |
| 2024-07-05 | 5.590 | 5.630 | 5.460 | 5.630 | 5.459 | 5,547,700 |
| 2024-07-04 | 5.700 | 5.750 | 5.560 | 5.590 | 5.420 | 5,721,800 |
| 2024-07-03 | 5.780 | 5.810 | 5.690 | 5.700 | 5.527 | 6,232,400 |
| 2024-07-02 | 5.810 | 5.850 | 5.750 | 5.770 | 5.595 | 5,268,700 |
| 2024-07-01 | 5.730 | 5.830 | 5.680 | 5.810 | 5.634 | 6,765,601 |
| 2024-06-28 | 5.650 | 5.810 | 5.630 | 5.740 | 5.566 | 7,419,800 |
| 2024-06-27 | 5.820 | 5.850 | 5.650 | 5.650 | 5.478 | 7,481,185 |
| 2024-06-26 | 5.710 | 5.840 | 5.620 | 5.830 | 5.653 | 8,904,216 |
| 2024-06-25 | 5.560 | 5.820 | 5.540 | 5.750 | 5.575 | 12,237,842 |
| 2024-06-24 | 5.800 | 5.810 | 5.550 | 5.560 | 5.391 | 11,333,800 |
| 2024-06-21 | 5.790 | 5.890 | 5.710 | 5.870 | 5.692 | 10,208,100 |
| 2024-06-20 | 6.010 | 6.210 | 5.780 | 5.860 | 5.682 | 17,977,760 |
| 2024-06-19 | 6.020 | 6.110 | 5.980 | 6.020 | 5.837 | 6,958,512 |
| 2024-06-18 | 5.920 | 6.050 | 5.890 | 6.030 | 5.847 | 8,502,500 |
| 2024-06-17 | 5.950 | 5.970 | 5.880 | 5.890 | 5.711 | 6,044,000 |
| 2024-06-14 | 5.970 | 5.980 | 5.880 | 5.940 | 5.760 | 6,109,300 |
| 2024-06-13 | 6.050 | 6.060 | 5.940 | 5.980 | 5.798 | 6,105,650 |
| 2024-06-12 | 5.950 | 6.040 | 5.940 | 6.020 | 5.837 | 7,602,062 |
| 2024-06-11 | 6.080 | 6.090 | 5.930 | 6.070 | 5.760 | 7,899,200 |
| 2024-06-07 | 5.930 | 6.130 | 5.910 | 6.110 | 5.798 | 11,101,300 |
| 2024-06-06 | 6.120 | 6.160 | 5.790 | 5.850 | 5.551 | 14,288,500 |
| 2024-06-05 | 6.330 | 6.330 | 6.070 | 6.100 | 5.788 | 11,456,850 |
| 2024-06-04 | 6.390 | 6.410 | 6.230 | 6.310 | 5.987 | 8,732,950 |
| 2024-06-03 | 6.510 | 6.540 | 6.300 | 6.350 | 6.025 | 11,795,430 |
| 2024-05-31 | 6.470 | 6.560 | 6.460 | 6.520 | 6.187 | 7,936,950 |
| 2024-05-30 | 6.480 | 6.550 | 6.430 | 6.460 | 6.130 | 8,161,500 |
| 2024-05-29 | 6.380 | 6.530 | 6.370 | 6.490 | 6.158 | 9,853,650 |
| 2024-05-28 | 6.460 | 6.470 | 6.350 | 6.360 | 6.035 | 5,626,500 |
| 2024-05-27 | 6.440 | 6.460 | 6.340 | 6.450 | 6.120 | 6,720,300 |
| 2024-05-24 | 6.470 | 6.510 | 6.390 | 6.430 | 6.101 | 6,244,150 |
| 2024-05-23 | 6.620 | 6.620 | 6.420 | 6.450 | 6.120 | 9,769,400 |
| 2024-05-22 | 6.580 | 6.690 | 6.570 | 6.640 | 6.300 | 8,425,750 |
| 2024-05-21 | 6.660 | 6.670 | 6.560 | 6.600 | 6.262 | 9,332,725 |
| 2024-05-20 | 6.680 | 6.720 | 6.630 | 6.690 | 6.348 | 13,666,850 |
| 2024-05-17 | 6.620 | 6.770 | 6.560 | 6.660 | 6.319 | 13,999,050 |
| 2024-05-16 | 6.550 | 6.670 | 6.520 | 6.580 | 6.243 | 18,617,050 |
| 2024-05-15 | 6.520 | 6.950 | 6.470 | 6.590 | 6.253 | 22,448,350 |
| 2024-05-14 | 6.560 | 6.590 | 6.500 | 6.530 | 6.196 | 7,616,460 |
| 2024-05-13 | 6.600 | 6.600 | 6.470 | 6.510 | 6.177 | 10,057,100 |
| 2024-05-10 | 6.750 | 6.750 | 6.620 | 6.650 | 6.310 | 9,036,000 |
| 2024-05-09 | 6.610 | 6.770 | 6.610 | 6.740 | 6.395 | 9,460,750 |
| 2024-05-08 | 6.730 | 6.760 | 6.610 | 6.620 | 6.281 | 11,088,400 |
| 2024-05-07 | 6.820 | 6.880 | 6.710 | 6.760 | 6.414 | 15,359,300 |
| 2024-05-06 | 6.720 | 6.850 | 6.710 | 6.830 | 6.481 | 16,114,900 |
| 2024-04-30 | 6.600 | 6.750 | 6.550 | 6.610 | 6.272 | 14,696,184 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.2000 CNY |
| 2025-06-27 | 0.1300 CNY |
| 2024-06-12 | 0.1300 CNY |
| 2023-06-20 | 0.1100 CNY |
| 2022-06-24 | 0.1000 CNY |
| 2021-06-15 | 0.1000 CNY |
| 2020-06-10 | 0.0800 CNY |
| 2019-07-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.