ZYNP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.710 | 6.150 | 5.700 | 6.120 | 5.713 | 41,091,689 |
| 2023-04-28 | 5.840 | 5.840 | 5.670 | 5.700 | 5.321 | 35,033,210 |
| 2023-04-27 | 5.280 | 5.370 | 5.250 | 5.310 | 4.957 | 5,033,545 |
| 2023-04-26 | 5.150 | 5.320 | 5.120 | 5.270 | 4.920 | 5,682,900 |
| 2023-04-25 | 5.310 | 5.310 | 5.080 | 5.140 | 4.798 | 6,724,803 |
| 2023-04-24 | 5.300 | 5.370 | 5.210 | 5.310 | 4.957 | 5,633,953 |
| 2023-04-21 | 5.380 | 5.410 | 5.260 | 5.280 | 4.929 | 5,417,234 |
| 2023-04-20 | 5.440 | 5.450 | 5.340 | 5.360 | 5.004 | 5,166,405 |
| 2023-04-19 | 5.420 | 5.500 | 5.380 | 5.450 | 5.088 | 7,015,100 |
| 2023-04-18 | 5.430 | 5.430 | 5.360 | 5.380 | 5.023 | 3,458,000 |
| 2023-04-17 | 5.430 | 5.470 | 5.410 | 5.420 | 5.060 | 3,761,700 |
| 2023-04-14 | 5.410 | 5.450 | 5.400 | 5.430 | 5.069 | 2,803,650 |
| 2023-04-13 | 5.390 | 5.470 | 5.370 | 5.390 | 5.032 | 5,131,850 |
| 2023-04-12 | 5.320 | 5.410 | 5.300 | 5.400 | 5.041 | 5,917,800 |
| 2023-04-11 | 5.360 | 5.360 | 5.280 | 5.310 | 4.957 | 4,310,900 |
| 2023-04-10 | 5.440 | 5.450 | 5.320 | 5.340 | 4.985 | 7,626,100 |
| 2023-04-07 | 5.440 | 5.470 | 5.420 | 5.450 | 5.088 | 3,304,980 |
| 2023-04-06 | 5.450 | 5.490 | 5.410 | 5.430 | 5.069 | 4,513,837 |
| 2023-04-04 | 5.570 | 5.590 | 5.450 | 5.470 | 5.107 | 7,285,300 |
| 2023-04-03 | 5.640 | 5.670 | 5.560 | 5.590 | 5.219 | 4,933,550 |
| 2023-03-31 | 5.570 | 5.670 | 5.550 | 5.630 | 5.256 | 5,365,675 |
| 2023-03-30 | 5.600 | 5.610 | 5.500 | 5.550 | 5.181 | 4,289,902 |
| 2023-03-29 | 5.630 | 5.650 | 5.600 | 5.620 | 5.247 | 3,692,650 |
| 2023-03-28 | 5.650 | 5.670 | 5.600 | 5.600 | 5.228 | 3,644,100 |
| 2023-03-27 | 5.680 | 5.690 | 5.600 | 5.620 | 5.247 | 4,173,022 |
| 2023-03-24 | 5.670 | 5.690 | 5.630 | 5.670 | 5.293 | 4,116,002 |
| 2023-03-23 | 5.690 | 5.690 | 5.600 | 5.640 | 5.265 | 4,893,669 |
| 2023-03-22 | 5.650 | 5.690 | 5.630 | 5.680 | 5.303 | 5,524,793 |
| 2023-03-21 | 5.520 | 5.640 | 5.520 | 5.630 | 5.256 | 4,546,600 |
| 2023-03-20 | 5.520 | 5.590 | 5.480 | 5.520 | 5.153 | 5,655,000 |
| 2023-03-17 | 5.540 | 5.540 | 5.480 | 5.510 | 5.144 | 5,327,200 |
| 2023-03-16 | 5.550 | 5.580 | 5.480 | 5.490 | 5.125 | 3,958,001 |
| 2023-03-15 | 5.500 | 5.610 | 5.490 | 5.580 | 5.209 | 4,865,250 |
| 2023-03-14 | 5.600 | 5.610 | 5.400 | 5.470 | 5.107 | 6,767,200 |
| 2023-03-13 | 5.650 | 5.690 | 5.550 | 5.590 | 5.219 | 6,300,700 |
| 2023-03-10 | 5.790 | 5.800 | 5.660 | 5.680 | 5.303 | 5,662,500 |
| 2023-03-09 | 5.790 | 5.820 | 5.750 | 5.800 | 5.415 | 3,904,650 |
| 2023-03-08 | 5.750 | 5.800 | 5.750 | 5.790 | 5.405 | 4,514,984 |
| 2023-03-07 | 5.920 | 5.920 | 5.750 | 5.770 | 5.387 | 8,439,400 |
| 2023-03-06 | 5.960 | 5.970 | 5.900 | 5.900 | 5.508 | 5,275,900 |
| 2023-03-03 | 5.940 | 5.970 | 5.880 | 5.960 | 5.564 | 6,289,656 |
| 2023-03-02 | 5.960 | 6.010 | 5.920 | 5.940 | 5.545 | 5,470,350 |
| 2023-03-01 | 5.960 | 5.970 | 5.910 | 5.960 | 5.564 | 5,872,150 |
| 2023-02-28 | 5.920 | 5.960 | 5.900 | 5.960 | 5.564 | 4,893,800 |
| 2023-02-27 | 5.990 | 5.990 | 5.880 | 5.890 | 5.499 | 6,334,307 |
| 2023-02-24 | 6.070 | 6.070 | 5.950 | 5.980 | 5.583 | 9,846,600 |
| 2023-02-23 | 6.020 | 6.160 | 6.000 | 6.090 | 5.685 | 16,812,973 |
| 2023-02-22 | 5.970 | 5.980 | 5.930 | 5.970 | 5.573 | 5,209,200 |
| 2023-02-21 | 5.920 | 6.010 | 5.910 | 5.980 | 5.583 | 9,329,755 |
| 2023-02-20 | 5.890 | 5.900 | 5.810 | 5.900 | 5.508 | 5,561,250 |
| 2023-02-17 | 5.820 | 5.900 | 5.810 | 5.860 | 5.471 | 8,155,050 |
| 2023-02-16 | 5.930 | 5.970 | 5.770 | 5.820 | 5.433 | 10,765,800 |
| 2023-02-15 | 5.950 | 5.980 | 5.920 | 5.950 | 5.555 | 5,976,300 |
| 2023-02-14 | 5.970 | 5.970 | 5.920 | 5.960 | 5.564 | 5,968,700 |
| 2023-02-13 | 5.980 | 5.980 | 5.900 | 5.940 | 5.545 | 7,421,900 |
| 2023-02-10 | 6.000 | 6.000 | 5.910 | 5.960 | 5.564 | 7,485,450 |
| 2023-02-09 | 5.910 | 6.030 | 5.900 | 5.980 | 5.583 | 9,703,334 |
| 2023-02-08 | 5.920 | 5.970 | 5.850 | 5.930 | 5.536 | 12,082,020 |
| 2023-02-07 | 5.840 | 5.930 | 5.830 | 5.920 | 5.527 | 9,003,914 |
| 2023-02-06 | 5.840 | 5.870 | 5.780 | 5.830 | 5.443 | 7,098,300 |
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.