ZYNP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.320	7.420	7.280	7.330	6.955	10,807,200
2023-07-28	7.220	7.420	7.110	7.310	6.936	12,118,752
2023-07-27	7.240	7.410	7.230	7.250	6.879	12,929,100
2023-07-26	7.510	7.510	7.140	7.190	6.822	18,568,850
2023-07-25	7.470	7.560	7.400	7.500	7.116	11,493,600
2023-07-24	7.440	7.490	7.360	7.420	7.041	8,835,450
2023-07-21	7.500	7.580	7.420	7.430	7.050	10,581,200
2023-07-20	7.680	7.760	7.480	7.500	7.116	13,708,600
2023-07-19	7.560	7.820	7.540	7.700	7.306	15,057,870
2023-07-18	7.430	7.670	7.320	7.600	7.211	16,987,700
2023-07-17	7.440	7.490	7.280	7.400	7.022	17,007,159
2023-07-14	7.390	7.610	7.310	7.500	7.116	22,530,422
2023-07-13	7.620	7.620	7.280	7.350	6.974	28,055,700
2023-07-12	7.620	7.820	7.420	7.490	7.107	49,078,998
2023-07-11	7.180	7.290	7.130	7.270	6.898	8,788,700
2023-07-10	7.220	7.300	7.080	7.140	6.775	10,021,350
2023-07-07	7.250	7.310	7.180	7.200	6.832	8,322,850
2023-07-06	7.230	7.280	7.150	7.260	6.889	8,425,900
2023-07-05	7.280	7.360	7.190	7.240	6.870	11,338,250
2023-07-04	7.120	7.390	7.070	7.280	6.908	19,212,900
2023-07-03	7.020	7.340	7.020	7.140	6.775	17,594,633
2023-06-30	7.180	7.180	6.980	7.000	6.642	16,788,983
2023-06-29	6.970	7.260	6.960	7.200	6.832	13,255,750
2023-06-28	6.890	7.020	6.820	6.990	6.633	10,482,750
2023-06-27	6.790	6.930	6.730	6.900	6.547	10,544,516
2023-06-26	6.820	6.940	6.770	6.810	6.462	13,490,150
2023-06-21	6.870	6.950	6.790	6.830	6.481	8,043,350
2023-06-20	6.770	6.940	6.700	6.870	6.519	8,642,502
2023-06-19	6.810	6.900	6.780	6.820	6.367	6,175,200
2023-06-16	6.830	6.850	6.750	6.800	6.348	7,370,700
2023-06-15	6.750	6.810	6.720	6.800	6.348	6,144,200
2023-06-14	6.740	6.810	6.680	6.770	6.320	7,068,652
2023-06-13	6.720	6.830	6.690	6.750	6.301	8,413,600
2023-06-12	6.540	6.750	6.430	6.690	6.245	8,827,450
2023-06-09	6.480	6.640	6.460	6.520	6.087	9,917,183
2023-06-08	6.480	6.570	6.410	6.410	5.984	9,150,650
2023-06-07	6.710	6.730	6.430	6.490	6.059	21,023,649
2023-06-06	6.800	6.940	6.710	6.730	6.283	14,864,082
2023-06-05	6.760	6.880	6.730	6.840	6.386	13,971,850
2023-06-02	6.560	6.790	6.500	6.760	6.311	13,453,347
2023-06-01	6.430	6.570	6.360	6.540	6.105	12,170,750
2023-05-31	6.410	6.500	6.410	6.420	5.993	6,551,650
2023-05-30	6.470	6.540	6.380	6.460	6.031	9,528,900
2023-05-29	6.440	6.470	6.310	6.400	5.975	10,193,250
2023-05-26	6.320	6.450	6.220	6.430	6.003	9,093,505
2023-05-25	6.310	6.350	6.230	6.300	5.881	8,957,850
2023-05-24	6.300	6.410	6.270	6.360	5.937	7,646,700
2023-05-23	6.360	6.440	6.280	6.310	5.891	9,502,150
2023-05-22	6.190	6.380	6.190	6.360	5.937	11,522,045
2023-05-19	6.130	6.250	6.120	6.230	5.816	6,660,750
2023-05-18	6.140	6.180	6.100	6.180	5.769	5,070,020
2023-05-17	6.060	6.160	6.050	6.160	5.751	7,241,855
2023-05-16	6.120	6.170	6.050	6.070	5.667	5,606,802
2023-05-15	6.100	6.160	6.050	6.150	5.741	6,849,922
2023-05-12	6.160	6.160	6.060	6.120	5.713	8,199,300
2023-05-11	6.100	6.200	6.060	6.180	5.769	12,248,939
2023-05-10	6.000	6.120	6.000	6.080	5.676	9,179,421
2023-05-09	6.060	6.130	6.000	6.010	5.611	11,659,400
2023-05-08	6.060	6.140	6.040	6.060	5.657	10,316,266
2023-05-05	6.060	6.290	5.990	6.060	5.657	17,595,953

← NewerPage 14 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.