ZYNP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.660	6.680	6.370	6.420	6.092	35,945,092
2023-10-30	7.140	7.230	6.590	6.700	6.357	50,397,733
2023-10-27	7.060	7.450	7.040	7.250	6.879	14,965,050
2023-10-26	6.880	7.070	6.780	7.060	6.699	9,641,950
2023-10-25	6.770	6.990	6.750	6.880	6.528	8,408,600
2023-10-24	6.750	6.840	6.700	6.770	6.424	8,689,800
2023-10-23	6.860	6.940	6.620	6.650	6.310	10,232,500
2023-10-20	6.930	7.060	6.850	6.860	6.509	7,971,550
2023-10-19	7.050	7.050	6.890	6.920	6.566	9,034,700
2023-10-18	7.070	7.120	7.030	7.050	6.689	6,713,650
2023-10-17	7.130	7.160	7.030	7.070	6.708	7,333,700
2023-10-16	7.210	7.230	7.080	7.130	6.765	10,008,900
2023-10-13	7.200	7.310	7.160	7.180	6.813	8,447,000
2023-10-12	7.220	7.290	7.110	7.220	6.851	8,475,250
2023-10-11	7.390	7.410	7.160	7.170	6.803	12,781,900
2023-10-10	7.280	7.470	7.280	7.380	7.003	16,965,250
2023-10-09	7.180	7.390	7.150	7.330	6.955	19,520,855
2023-09-28	7.020	7.190	7.010	7.160	6.794	11,162,660
2023-09-27	7.100	7.130	6.990	7.040	6.680	8,989,800
2023-09-26	7.000	7.100	6.950	7.030	6.670	9,415,495
2023-09-25	6.950	7.090	6.900	7.000	6.642	10,732,900
2023-09-22	6.830	6.970	6.830	6.950	6.595	11,038,450
2023-09-21	6.980	7.080	6.800	6.840	6.490	13,697,100
2023-09-20	7.100	7.240	7.000	7.010	6.651	17,813,150
2023-09-19	7.190	7.370	7.010	7.080	6.718	37,366,635
2023-09-18	6.680	7.350	6.600	7.260	6.889	55,249,497
2023-09-15	6.720	6.740	6.630	6.680	6.338	12,484,139
2023-09-14	6.930	6.940	6.610	6.680	6.338	20,303,745
2023-09-13	7.310	7.360	6.820	6.950	6.595	33,621,500
2023-09-12	7.120	7.500	7.070	7.380	7.003	25,789,900
2023-09-11	6.980	7.120	6.900	7.110	6.746	9,299,700
2023-09-08	6.960	7.070	6.960	6.980	6.623	8,421,901
2023-09-07	7.130	7.140	6.950	6.960	6.604	10,835,250
2023-09-06	7.200	7.280	7.100	7.100	6.737	10,188,900
2023-09-05	7.320	7.380	7.150	7.170	6.803	12,403,250
2023-09-04	7.260	7.460	7.240	7.370	6.993	13,823,850
2023-09-01	7.220	7.340	7.150	7.210	6.841	11,363,800
2023-08-31	7.390	7.440	7.170	7.180	6.813	11,360,800
2023-08-30	7.420	7.560	7.350	7.380	7.003	12,725,100
2023-08-29	6.950	7.500	6.900	7.440	7.059	25,263,300
2023-08-28	7.210	7.250	6.960	6.960	6.604	13,679,800
2023-08-25	7.290	7.300	6.880	6.910	6.557	15,044,500
2023-08-24	7.150	7.330	6.990	7.260	6.889	15,680,155
2023-08-23	7.520	7.560	7.130	7.150	6.784	23,771,800
2023-08-22	7.230	7.690	7.190	7.410	7.031	41,325,354
2023-08-21	7.150	7.390	7.120	7.130	6.765	11,272,900
2023-08-18	7.330	7.350	7.090	7.100	6.737	8,650,800
2023-08-17	6.990	7.360	6.940	7.340	6.965	13,596,505
2023-08-16	7.130	7.190	7.000	7.000	6.642	5,559,500
2023-08-15	7.100	7.330	7.080	7.170	6.803	9,918,650
2023-08-14	6.950	7.130	6.860	7.110	6.746	9,451,401
2023-08-11	7.160	7.160	6.970	6.970	6.614	6,841,800
2023-08-10	7.180	7.200	7.040	7.150	6.784	7,707,900
2023-08-09	7.210	7.290	7.140	7.160	6.794	6,757,800
2023-08-08	7.330	7.410	7.230	7.260	6.889	8,298,099
2023-08-07	7.280	7.420	7.250	7.340	6.965	9,289,605
2023-08-04	7.310	7.370	7.240	7.290	6.917	7,275,450
2023-08-03	7.520	7.530	7.290	7.310	6.936	10,196,000
2023-08-02	7.310	7.580	7.260	7.520	7.135	13,913,650
2023-08-01	7.300	7.400	7.250	7.310	6.936	9,689,645

← NewerPage 13 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.