ZYNP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.960	7.030	6.770	6.950	6.488	14,500,867
2022-08-03	6.890	7.270	6.870	6.910	6.451	27,029,870
2022-08-02	7.230	7.240	6.710	6.850	6.395	23,315,084
2022-08-01	7.390	7.420	7.220	7.270	6.787	27,103,158
2022-07-29	7.370	7.520	7.340	7.390	6.899	10,823,807
2022-07-28	7.460	7.460	7.340	7.370	6.880	10,030,972
2022-07-27	7.500	7.500	7.340	7.380	6.890	12,145,211
2022-07-26	7.190	7.650	7.130	7.450	6.955	22,821,288
2022-07-25	7.410	7.450	7.190	7.230	6.750	15,429,570
2022-07-22	7.290	7.620	7.290	7.490	6.992	24,256,671
2022-07-21	7.330	7.400	7.240	7.310	6.824	13,463,401
2022-07-20	7.390	7.400	7.250	7.340	6.852	14,432,755
2022-07-19	7.310	7.440	7.300	7.400	6.908	14,774,644
2022-07-18	7.350	7.420	7.270	7.380	6.890	20,891,325
2022-07-15	7.260	7.430	7.200	7.270	6.787	17,591,675
2022-07-14	7.200	7.410	7.160	7.340	6.852	19,874,650
2022-07-13	6.980	7.290	6.950	7.250	6.768	17,064,683
2022-07-12	7.260	7.290	6.990	6.990	6.526	15,905,849
2022-07-11	7.390	7.450	7.210	7.260	6.778	28,480,780
2022-07-08	7.050	7.390	6.930	7.250	6.768	38,933,098
2022-07-07	7.080	7.310	7.030	7.100	6.628	39,494,189
2022-07-06	6.860	7.440	6.820	7.110	6.638	60,797,415
2022-07-05	6.800	6.870	6.710	6.760	6.311	7,512,378
2022-07-04	6.950	6.960	6.760	6.800	6.348	11,091,874
2022-07-01	7.050	7.060	6.910	6.960	6.498	11,035,941
2022-06-30	7.040	7.100	6.960	7.060	6.591	15,912,141
2022-06-29	7.300	7.340	7.010	7.040	6.572	23,959,616
2022-06-28	7.160	7.450	7.150	7.280	6.796	30,110,837
2022-06-27	7.060	7.240	7.040	7.200	6.722	24,574,181
2022-06-24	7.140	7.160	7.000	7.060	6.591	17,892,855
2022-06-23	6.980	7.350	6.930	7.210	6.638	34,776,755
2022-06-22	6.980	7.100	6.950	6.980	6.426	12,267,250
2022-06-21	7.020	7.100	6.870	6.970	6.417	15,684,448
2022-06-20	6.860	7.150	6.830	7.080	6.518	20,415,386
2022-06-17	6.790	6.930	6.790	6.860	6.315	11,618,950
2022-06-16	6.950	7.030	6.830	6.840	6.297	17,830,049
2022-06-15	7.110	7.200	6.990	7.000	6.444	35,349,673
2022-06-14	6.840	6.980	6.760	6.980	6.426	19,305,681
2022-06-13	6.690	6.940	6.650	6.930	6.380	24,508,071
2022-06-10	6.640	6.820	6.620	6.750	6.214	18,402,131
2022-06-09	6.640	7.100	6.540	6.760	6.223	33,116,433
2022-06-08	6.600	6.700	6.350	6.680	6.150	18,770,807
2022-06-07	6.670	6.690	6.530	6.560	6.039	9,556,400
2022-06-06	6.690	6.750	6.610	6.700	6.168	12,737,200
2022-06-02	6.560	6.750	6.470	6.660	6.131	14,691,181
2022-06-01	6.380	6.750	6.370	6.580	6.058	21,163,193
2022-05-31	6.810	6.810	6.360	6.440	5.929	24,209,462
2022-05-30	6.550	6.610	6.490	6.560	6.039	11,663,000
2022-05-27	6.570	6.610	6.470	6.560	6.039	11,612,200
2022-05-26	6.690	6.780	6.550	6.550	6.030	19,100,200
2022-05-25	6.440	6.770	6.400	6.750	6.214	25,594,156
2022-05-24	6.550	6.670	6.360	6.390	5.883	14,872,300
2022-05-23	6.470	6.630	6.460	6.580	6.058	11,496,100
2022-05-20	6.490	6.550	6.420	6.470	5.956	11,810,600
2022-05-19	6.170	6.470	6.110	6.450	5.938	15,103,350
2022-05-18	6.260	6.340	6.220	6.280	5.781	9,231,705
2022-05-17	6.060	6.290	6.060	6.260	5.763	9,117,500
2022-05-16	6.350	6.360	6.110	6.130	5.643	8,641,500
2022-05-13	6.210	6.330	6.020	6.290	5.791	15,350,200
2022-05-12	6.360	6.440	6.160	6.220	5.726	14,922,445

← NewerPage 18 of 21 · 1,219 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.