ZYNP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.810	5.940	5.780	5.840	5.452	15,699,551
2022-11-02	5.800	5.920	5.730	5.900	5.508	26,772,426
2022-11-01	5.670	5.840	5.670	5.840	5.452	23,314,113
2022-10-31	5.790	5.790	5.610	5.720	5.340	27,877,885
2022-10-28	6.370	6.420	5.810	5.840	5.452	52,710,556
2022-10-27	6.580	6.770	6.410	6.460	6.031	61,655,635
2022-10-26	7.360	7.550	6.520	6.650	6.208	113,448,132
2022-10-25	6.770	7.240	6.580	7.240	6.759	113,437,353
2022-10-24	6.010	6.580	5.980	6.580	6.143	23,332,098
2022-10-21	5.980	6.080	5.970	5.980	5.583	2,682,350
2022-10-20	6.040	6.070	5.940	5.990	5.592	4,334,786
2022-10-19	6.110	6.140	6.020	6.040	5.639	4,658,100
2022-10-18	6.180	6.250	6.100	6.110	5.704	3,939,446
2022-10-17	6.000	6.230	6.000	6.180	5.769	5,957,400
2022-10-14	6.040	6.110	6.010	6.040	5.639	4,493,750
2022-10-13	6.010	6.050	5.980	6.020	5.620	3,993,650
2022-10-12	5.820	6.020	5.790	6.010	5.611	5,052,400
2022-10-11	5.790	5.880	5.730	5.830	5.443	2,979,150
2022-10-10	6.000	6.060	5.790	5.800	5.415	4,091,550
2022-09-30	5.980	6.080	5.930	5.960	5.564	4,848,400
2022-09-29	6.120	6.160	5.930	5.980	5.583	5,613,871
2022-09-28	6.280	6.290	6.050	6.060	5.657	4,433,834
2022-09-27	6.180	6.340	6.170	6.280	5.863	4,292,550
2022-09-26	6.360	6.360	6.110	6.150	5.741	6,186,300
2022-09-23	6.580	6.610	6.360	6.360	5.937	5,174,850
2022-09-22	6.550	6.620	6.490	6.560	6.124	3,055,681
2022-09-21	6.600	6.620	6.450	6.580	6.143	4,064,789
2022-09-20	6.410	6.570	6.410	6.570	6.133	5,200,520
2022-09-19	6.500	6.570	6.330	6.360	5.937	5,363,720
2022-09-16	6.770	6.800	6.510	6.520	6.087	9,961,009
2022-09-15	7.010	7.060	6.740	6.760	6.311	9,597,800
2022-09-14	7.030	7.080	6.910	6.990	6.526	6,252,701
2022-09-13	7.070	7.120	7.020	7.100	6.628	6,266,601
2022-09-09	7.030	7.120	6.960	7.090	6.619	8,493,303
2022-09-08	7.020	7.090	7.000	7.030	6.563	5,875,012
2022-09-07	7.050	7.090	6.970	7.030	6.563	6,469,190
2022-09-06	7.030	7.090	7.000	7.060	6.591	5,814,980
2022-09-05	6.850	7.100	6.820	7.060	6.591	11,775,948
2022-09-02	6.860	6.880	6.770	6.840	6.386	5,278,100
2022-09-01	6.790	6.870	6.760	6.810	6.357	6,685,593
2022-08-31	7.040	7.060	6.750	6.840	6.386	17,337,527
2022-08-30	7.200	7.230	7.010	7.040	6.572	9,564,800
2022-08-29	6.930	7.250	6.770	7.210	6.731	13,780,425
2022-08-26	7.020	7.130	6.900	6.990	6.526	9,134,000
2022-08-25	7.110	7.330	6.950	7.080	6.610	15,804,764
2022-08-24	7.240	7.550	7.050	7.150	6.675	22,837,217
2022-08-23	7.180	7.240	7.110	7.230	6.750	9,661,750
2022-08-22	7.430	7.460	7.170	7.200	6.722	14,095,350
2022-08-19	7.560	7.590	7.320	7.370	6.880	13,367,567
2022-08-18	7.400	7.530	7.380	7.510	7.011	16,978,893
2022-08-17	7.280	7.540	7.260	7.450	6.955	21,464,455
2022-08-16	7.200	7.310	7.190	7.290	6.806	13,126,433
2022-08-15	7.270	7.270	7.070	7.170	6.694	10,526,250
2022-08-12	7.220	7.410	7.210	7.270	6.787	13,421,235
2022-08-11	7.200	7.350	7.160	7.240	6.759	10,855,600
2022-08-10	7.180	7.270	7.150	7.220	6.740	6,848,268
2022-08-09	7.280	7.330	7.170	7.200	6.722	10,704,559
2022-08-08	6.900	7.410	6.870	7.270	6.787	24,847,506
2022-08-05	6.990	7.040	6.870	6.980	6.516	11,662,700
2022-08-04	6.960	7.030	6.770	6.950	6.488	14,500,867

← NewerPage 17 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.