ZYNP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.850 | 5.860 | 5.760 | 5.840 | 5.452 | 7,217,050 |
| 2023-02-02 | 5.920 | 5.930 | 5.840 | 5.860 | 5.471 | 7,440,827 |
| 2023-02-01 | 5.830 | 5.920 | 5.810 | 5.920 | 5.527 | 9,602,500 |
| 2023-01-31 | 5.830 | 5.840 | 5.780 | 5.830 | 5.443 | 7,187,800 |
| 2023-01-30 | 5.800 | 5.850 | 5.760 | 5.820 | 5.433 | 8,767,000 |
| 2023-01-20 | 5.680 | 5.740 | 5.670 | 5.730 | 5.349 | 4,088,050 |
| 2023-01-19 | 5.620 | 5.700 | 5.600 | 5.690 | 5.312 | 5,229,650 |
| 2023-01-18 | 5.610 | 5.640 | 5.580 | 5.620 | 5.247 | 3,640,450 |
| 2023-01-17 | 5.620 | 5.620 | 5.580 | 5.600 | 5.228 | 3,487,400 |
| 2023-01-16 | 5.570 | 5.600 | 5.550 | 5.580 | 5.209 | 4,294,602 |
| 2023-01-13 | 5.580 | 5.580 | 5.520 | 5.570 | 5.200 | 3,224,400 |
| 2023-01-12 | 5.510 | 5.580 | 5.500 | 5.530 | 5.163 | 3,738,400 |
| 2023-01-11 | 5.580 | 5.590 | 5.500 | 5.510 | 5.144 | 4,165,200 |
| 2023-01-10 | 5.580 | 5.590 | 5.510 | 5.580 | 5.209 | 4,210,285 |
| 2023-01-09 | 5.540 | 5.590 | 5.540 | 5.570 | 5.200 | 4,652,450 |
| 2023-01-06 | 5.520 | 5.580 | 5.500 | 5.520 | 5.153 | 3,912,400 |
| 2023-01-05 | 5.520 | 5.530 | 5.470 | 5.520 | 5.153 | 3,510,800 |
| 2023-01-04 | 5.500 | 5.530 | 5.430 | 5.510 | 5.144 | 3,971,600 |
| 2023-01-03 | 5.380 | 5.510 | 5.360 | 5.480 | 5.116 | 4,029,550 |
| 2022-12-30 | 5.340 | 5.390 | 5.340 | 5.380 | 5.023 | 2,226,950 |
| 2022-12-29 | 5.360 | 5.380 | 5.330 | 5.330 | 4.976 | 2,207,550 |
| 2022-12-28 | 5.430 | 5.440 | 5.310 | 5.330 | 4.976 | 3,450,758 |
| 2022-12-27 | 5.420 | 5.450 | 5.390 | 5.440 | 5.079 | 2,984,325 |
| 2022-12-26 | 5.280 | 5.430 | 5.270 | 5.420 | 5.060 | 5,019,300 |
| 2022-12-23 | 5.300 | 5.350 | 5.250 | 5.280 | 4.929 | 5,913,000 |
| 2022-12-22 | 5.450 | 5.590 | 5.330 | 5.350 | 4.995 | 6,582,400 |
| 2022-12-21 | 5.630 | 5.630 | 5.480 | 5.500 | 5.135 | 4,443,150 |
| 2022-12-20 | 5.500 | 5.590 | 5.450 | 5.580 | 5.209 | 4,635,600 |
| 2022-12-19 | 5.720 | 5.740 | 5.470 | 5.510 | 5.144 | 9,609,900 |
| 2022-12-16 | 5.780 | 5.830 | 5.700 | 5.710 | 5.331 | 6,031,871 |
| 2022-12-15 | 5.690 | 5.870 | 5.670 | 5.810 | 5.424 | 9,627,600 |
| 2022-12-14 | 5.750 | 5.770 | 5.660 | 5.670 | 5.293 | 6,017,300 |
| 2022-12-13 | 5.730 | 5.770 | 5.720 | 5.750 | 5.368 | 4,064,850 |
| 2022-12-12 | 5.760 | 5.780 | 5.700 | 5.720 | 5.340 | 4,973,900 |
| 2022-12-09 | 5.850 | 5.870 | 5.770 | 5.780 | 5.396 | 7,361,800 |
| 2022-12-08 | 5.870 | 5.880 | 5.830 | 5.830 | 5.443 | 6,079,600 |
| 2022-12-07 | 5.870 | 5.890 | 5.850 | 5.870 | 5.480 | 5,353,456 |
| 2022-12-06 | 5.910 | 5.920 | 5.860 | 5.880 | 5.489 | 6,684,900 |
| 2022-12-05 | 5.880 | 5.920 | 5.860 | 5.910 | 5.517 | 8,452,200 |
| 2022-12-02 | 5.850 | 5.880 | 5.840 | 5.860 | 5.471 | 5,136,750 |
| 2022-12-01 | 5.910 | 5.940 | 5.840 | 5.850 | 5.461 | 10,226,300 |
| 2022-11-30 | 5.800 | 5.900 | 5.770 | 5.870 | 5.480 | 12,510,427 |
| 2022-11-29 | 5.690 | 5.790 | 5.680 | 5.790 | 5.405 | 6,783,320 |
| 2022-11-28 | 5.650 | 5.700 | 5.620 | 5.690 | 5.312 | 5,855,756 |
| 2022-11-25 | 5.760 | 5.790 | 5.720 | 5.730 | 5.349 | 5,694,450 |
| 2022-11-24 | 5.760 | 5.810 | 5.760 | 5.780 | 5.396 | 6,124,450 |
| 2022-11-23 | 5.770 | 5.790 | 5.690 | 5.760 | 5.377 | 8,485,623 |
| 2022-11-22 | 5.840 | 5.890 | 5.750 | 5.770 | 5.387 | 8,667,500 |
| 2022-11-21 | 5.790 | 5.860 | 5.720 | 5.860 | 5.471 | 10,570,900 |
| 2022-11-18 | 5.930 | 5.930 | 5.810 | 5.810 | 5.424 | 11,944,927 |
| 2022-11-17 | 5.880 | 5.910 | 5.850 | 5.910 | 5.517 | 8,521,372 |
| 2022-11-16 | 5.920 | 5.970 | 5.880 | 5.890 | 5.499 | 12,938,333 |
| 2022-11-15 | 5.800 | 5.930 | 5.800 | 5.930 | 5.536 | 12,206,833 |
| 2022-11-14 | 5.900 | 5.910 | 5.810 | 5.830 | 5.443 | 13,084,750 |
| 2022-11-11 | 5.950 | 5.980 | 5.880 | 5.890 | 5.499 | 15,918,072 |
| 2022-11-10 | 5.900 | 5.940 | 5.850 | 5.870 | 5.480 | 13,122,783 |
| 2022-11-09 | 5.810 | 5.950 | 5.810 | 5.940 | 5.545 | 16,447,733 |
| 2022-11-08 | 5.910 | 5.920 | 5.790 | 5.840 | 5.452 | 15,843,598 |
| 2022-11-07 | 5.920 | 5.940 | 5.860 | 5.910 | 5.517 | 16,840,682 |
| 2022-11-04 | 5.820 | 5.930 | 5.820 | 5.920 | 5.527 | 22,068,737 |
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.