ZYNP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.430 | 6.560 | 6.390 | 6.560 | 6.225 | 13,926,401 |
| 2024-04-26 | 6.320 | 6.400 | 6.310 | 6.380 | 6.054 | 12,311,873 |
| 2024-04-25 | 6.370 | 6.410 | 6.310 | 6.330 | 6.006 | 13,103,300 |
| 2024-04-24 | 6.270 | 6.400 | 6.160 | 6.390 | 6.063 | 21,961,316 |
| 2024-04-23 | 6.190 | 6.380 | 6.180 | 6.340 | 6.016 | 12,223,634 |
| 2024-04-22 | 6.200 | 6.260 | 6.030 | 6.220 | 5.902 | 10,053,768 |
| 2024-04-19 | 6.160 | 6.260 | 6.120 | 6.200 | 5.883 | 8,829,012 |
| 2024-04-18 | 6.120 | 6.290 | 6.050 | 6.170 | 5.854 | 12,277,963 |
| 2024-04-17 | 5.810 | 6.140 | 5.810 | 6.120 | 5.807 | 17,082,713 |
| 2024-04-16 | 6.100 | 6.110 | 5.630 | 5.640 | 5.352 | 20,212,917 |
| 2024-04-15 | 6.400 | 6.470 | 6.110 | 6.200 | 5.883 | 13,530,250 |
| 2024-04-12 | 6.460 | 6.540 | 6.380 | 6.390 | 6.063 | 9,099,000 |
| 2024-04-11 | 6.430 | 6.570 | 6.370 | 6.480 | 6.149 | 11,564,600 |
| 2024-04-10 | 6.600 | 6.660 | 6.430 | 6.520 | 6.187 | 10,556,450 |
| 2024-04-09 | 6.460 | 6.640 | 6.450 | 6.640 | 6.300 | 10,713,667 |
| 2024-04-08 | 6.570 | 6.610 | 6.450 | 6.460 | 6.130 | 9,716,016 |
| 2024-04-03 | 6.620 | 6.660 | 6.490 | 6.580 | 6.243 | 9,108,500 |
| 2024-04-02 | 6.610 | 6.700 | 6.590 | 6.660 | 6.319 | 14,235,252 |
| 2024-04-01 | 6.500 | 6.640 | 6.500 | 6.610 | 6.272 | 13,912,300 |
| 2024-03-29 | 6.370 | 6.470 | 6.320 | 6.470 | 6.139 | 5,428,800 |
| 2024-03-28 | 6.180 | 6.410 | 6.180 | 6.340 | 6.016 | 11,692,800 |
| 2024-03-27 | 6.440 | 6.440 | 6.190 | 6.190 | 5.873 | 12,607,250 |
| 2024-03-26 | 6.420 | 6.550 | 6.330 | 6.460 | 6.130 | 13,066,610 |
| 2024-03-25 | 6.550 | 6.610 | 6.320 | 6.360 | 6.035 | 12,101,650 |
| 2024-03-22 | 6.650 | 6.650 | 6.470 | 6.560 | 6.225 | 14,391,500 |
| 2024-03-21 | 6.590 | 6.720 | 6.500 | 6.680 | 6.338 | 18,452,327 |
| 2024-03-20 | 6.450 | 6.640 | 6.430 | 6.580 | 6.243 | 22,283,562 |
| 2024-03-19 | 6.460 | 6.560 | 6.440 | 6.450 | 6.120 | 11,910,971 |
| 2024-03-18 | 6.430 | 6.510 | 6.380 | 6.480 | 6.149 | 12,007,825 |
| 2024-03-15 | 6.230 | 6.400 | 6.180 | 6.390 | 6.063 | 13,876,400 |
| 2024-03-14 | 6.230 | 6.300 | 6.130 | 6.250 | 5.930 | 13,018,652 |
| 2024-03-13 | 6.170 | 6.290 | 6.160 | 6.220 | 5.902 | 13,316,450 |
| 2024-03-12 | 6.080 | 6.180 | 6.050 | 6.180 | 5.864 | 14,351,000 |
| 2024-03-11 | 5.980 | 6.070 | 5.960 | 6.060 | 5.750 | 9,426,360 |
| 2024-03-08 | 5.960 | 6.010 | 5.910 | 6.000 | 5.693 | 8,633,963 |
| 2024-03-07 | 6.020 | 6.090 | 5.930 | 5.940 | 5.636 | 12,685,100 |
| 2024-03-06 | 5.930 | 6.060 | 5.880 | 6.020 | 5.712 | 13,236,350 |
| 2024-03-05 | 6.030 | 6.070 | 5.910 | 5.930 | 5.627 | 14,276,499 |
| 2024-03-04 | 6.240 | 6.270 | 5.980 | 6.110 | 5.798 | 20,306,749 |
| 2024-03-01 | 6.170 | 6.340 | 6.040 | 6.160 | 5.845 | 36,184,900 |
| 2024-02-29 | 5.620 | 6.030 | 5.580 | 5.990 | 5.684 | 20,132,600 |
| 2024-02-28 | 6.160 | 6.220 | 5.640 | 5.660 | 5.371 | 25,374,350 |
| 2024-02-27 | 6.030 | 6.150 | 6.020 | 6.140 | 5.826 | 13,525,986 |
| 2024-02-26 | 6.070 | 6.270 | 6.000 | 6.040 | 5.731 | 23,919,952 |
| 2024-02-23 | 5.780 | 5.910 | 5.750 | 5.900 | 5.598 | 15,372,152 |
| 2024-02-22 | 5.620 | 5.800 | 5.610 | 5.770 | 5.475 | 12,025,500 |
| 2024-02-21 | 5.490 | 5.860 | 5.450 | 5.640 | 5.352 | 17,207,860 |
| 2024-02-20 | 5.480 | 5.580 | 5.410 | 5.550 | 5.266 | 16,959,302 |
| 2024-02-19 | 5.350 | 5.580 | 5.340 | 5.530 | 5.247 | 24,263,298 |
| 2024-02-08 | 4.840 | 5.290 | 4.790 | 5.260 | 4.991 | 25,811,182 |
| 2024-02-07 | 4.900 | 4.960 | 4.740 | 4.810 | 4.564 | 22,098,268 |
| 2024-02-06 | 4.660 | 5.030 | 4.410 | 4.900 | 4.649 | 21,427,201 |
| 2024-02-05 | 5.180 | 5.200 | 4.720 | 4.720 | 4.479 | 20,307,834 |
| 2024-02-02 | 5.540 | 5.620 | 5.060 | 5.240 | 4.972 | 15,529,850 |
| 2024-02-01 | 5.560 | 5.670 | 5.400 | 5.550 | 5.266 | 10,944,750 |
| 2024-01-31 | 5.850 | 5.890 | 5.550 | 5.560 | 5.276 | 11,513,000 |
| 2024-01-30 | 5.870 | 6.000 | 5.790 | 5.810 | 5.513 | 7,979,300 |
| 2024-01-29 | 6.110 | 6.140 | 5.930 | 5.940 | 5.636 | 8,677,500 |
| 2024-01-26 | 6.120 | 6.200 | 6.060 | 6.090 | 5.779 | 9,158,100 |
| 2024-01-25 | 5.940 | 6.120 | 5.910 | 6.100 | 5.788 | 10,614,600 |
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.