ZYNP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.850	5.980	5.700	5.930	5.627	12,701,750
2024-01-23	5.820	5.860	5.650	5.840	5.541	13,073,709
2024-01-22	6.210	6.280	5.770	5.820	5.522	17,148,572
2024-01-19	6.380	6.390	6.200	6.230	5.911	17,378,050
2024-01-18	6.220	6.260	5.970	6.180	5.864	12,212,800
2024-01-17	6.360	6.390	6.210	6.220	5.902	6,045,721
2024-01-16	6.420	6.440	6.300	6.380	6.054	6,777,521
2024-01-15	6.460	6.470	6.350	6.420	6.092	5,965,555
2024-01-12	6.490	6.580	6.460	6.470	6.139	7,506,500
2024-01-11	6.380	6.530	6.350	6.520	6.187	7,151,700
2024-01-10	6.430	6.450	6.300	6.380	6.054	7,453,500
2024-01-09	6.400	6.500	6.380	6.450	6.120	6,571,800
2024-01-08	6.540	6.560	6.370	6.370	6.044	8,920,100
2024-01-05	6.630	6.690	6.510	6.570	6.234	11,504,473
2024-01-04	6.590	6.670	6.540	6.630	6.291	8,384,000
2024-01-03	6.660	6.680	6.520	6.600	6.262	10,363,350
2024-01-02	6.660	6.710	6.620	6.660	6.319	10,408,660
2023-12-29	6.470	6.640	6.440	6.640	6.300	11,964,705
2023-12-28	6.430	6.550	6.310	6.510	6.177	10,557,005
2023-12-27	6.460	6.510	6.400	6.420	6.092	7,163,400
2023-12-26	6.580	6.590	6.430	6.430	6.101	8,576,800
2023-12-25	6.560	6.600	6.460	6.580	6.243	9,519,450
2023-12-22	6.700	6.700	6.530	6.550	6.215	11,610,700
2023-12-21	6.660	6.720	6.530	6.710	6.367	13,025,700
2023-12-20	6.770	6.840	6.680	6.690	6.348	9,668,600
2023-12-19	6.780	6.780	6.700	6.770	6.424	9,757,705
2023-12-18	6.880	6.920	6.760	6.790	6.443	10,925,000
2023-12-15	6.960	6.980	6.840	6.870	6.519	11,644,500
2023-12-14	7.060	7.110	6.910	6.940	6.585	13,800,911
2023-12-13	7.050	7.130	6.910	7.050	6.689	17,243,733
2023-12-12	7.140	7.170	6.980	7.060	6.699	19,051,133
2023-12-11	6.980	7.270	6.950	7.150	6.784	28,181,583
2023-12-08	7.110	7.570	7.010	7.020	6.661	24,870,750
2023-12-07	7.370	7.400	7.080	7.120	6.756	26,840,400
2023-12-06	7.150	7.640	7.140	7.320	6.946	34,651,700
2023-12-05	7.200	7.330	7.110	7.110	6.746	14,438,100
2023-12-04	7.260	7.290	7.170	7.190	6.822	11,109,100
2023-12-01	7.340	7.340	7.140	7.250	6.879	14,497,450
2023-11-30	7.350	7.450	7.210	7.290	6.917	15,251,037
2023-11-29	7.500	7.510	7.340	7.370	6.993	18,558,400
2023-11-28	7.370	7.550	7.330	7.500	7.116	24,765,908
2023-11-27	7.280	7.420	7.220	7.400	7.022	17,418,850
2023-11-24	7.380	7.420	7.230	7.280	6.908	13,740,200
2023-11-23	7.130	7.450	7.110	7.380	7.003	23,068,450
2023-11-22	7.330	7.340	7.130	7.150	6.784	13,740,850
2023-11-21	7.300	7.470	7.260	7.310	6.936	19,770,555
2023-11-20	7.310	7.350	7.230	7.300	6.927	16,971,000
2023-11-17	7.180	7.310	7.100	7.280	6.908	17,929,100
2023-11-16	7.250	7.350	7.150	7.170	6.803	25,998,365
2023-11-15	6.820	7.290	6.790	7.250	6.879	49,429,816
2023-11-14	6.760	6.810	6.680	6.780	6.433	10,351,871
2023-11-13	6.690	6.750	6.640	6.740	6.395	13,725,300
2023-11-10	6.730	6.740	6.600	6.640	6.300	11,943,650
2023-11-09	6.830	6.850	6.690	6.700	6.357	13,706,937
2023-11-08	6.920	6.940	6.810	6.860	6.509	17,394,300
2023-11-07	6.900	7.000	6.900	6.940	6.585	15,188,700
2023-11-06	6.890	7.020	6.840	6.930	6.576	27,160,600
2023-11-03	6.810	6.970	6.710	6.900	6.547	44,857,730
2023-11-02	6.620	7.280	6.610	6.780	6.433	65,056,082
2023-11-01	6.410	6.690	6.360	6.620	6.281	42,094,705

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.