ZYNP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.280	6.500	6.260	6.410	5.901	16,888,650
2022-05-10	6.300	6.340	6.200	6.320	5.818	14,297,600
2022-05-09	6.610	6.610	6.200	6.320	5.818	18,681,450
2022-05-06	6.080	6.210	5.990	6.210	5.717	10,744,700
2022-05-05	6.080	6.230	6.040	6.200	5.708	11,428,445
2022-04-29	5.990	6.260	5.960	6.160	5.671	18,771,700
2022-04-28	6.300	6.300	5.910	6.100	5.616	15,126,650
2022-04-27	6.170	6.360	5.850	6.300	5.800	21,362,247
2022-04-26	6.410	6.490	5.880	6.240	5.745	12,207,100
2022-04-25	6.690	6.720	6.300	6.400	5.892	15,147,416
2022-04-22	6.590	6.760	6.520	6.750	6.214	19,218,825
2022-04-21	6.710	6.810	6.580	6.670	6.140	12,516,052
2022-04-20	6.810	6.890	6.690	6.710	6.177	12,550,082
2022-04-19	6.930	6.940	6.730	6.900	6.352	27,846,887
2022-04-18	6.410	6.970	6.410	6.930	6.380	37,585,350
2022-04-15	6.360	6.460	6.290	6.400	5.892	5,505,770
2022-04-14	6.360	6.400	6.320	6.380	5.873	4,640,800
2022-04-13	6.200	6.440	6.170	6.350	5.846	10,510,557
2022-04-12	6.150	6.230	6.060	6.200	5.708	3,244,550
2022-04-11	6.250	6.330	6.100	6.130	5.643	4,902,352
2022-04-08	6.200	6.280	6.110	6.270	5.772	3,780,700
2022-04-07	6.300	6.300	6.190	6.200	5.708	4,298,700
2022-04-06	6.240	6.320	6.210	6.310	5.809	3,687,995
2022-04-01	6.180	6.290	6.170	6.230	5.735	5,010,164
2022-03-31	6.140	6.230	6.090	6.190	5.699	5,716,814
2022-03-30	6.120	6.150	6.100	6.140	5.653	2,908,700
2022-03-29	6.120	6.150	6.090	6.120	5.634	2,488,779
2022-03-28	6.130	6.140	6.060	6.110	5.625	3,196,250
2022-03-25	6.050	6.140	6.050	6.140	5.653	4,652,350
2022-03-24	6.060	6.160	6.050	6.070	5.588	4,290,800
2022-03-23	6.020	6.170	5.950	6.110	5.625	7,416,093
2022-03-22	6.010	6.060	5.940	6.020	5.542	3,436,203
2022-03-21	6.080	6.090	5.950	6.000	5.524	4,980,300
2022-03-18	6.000	6.090	5.960	6.050	5.570	5,560,600
2022-03-17	5.990	6.120	5.990	6.030	5.551	5,255,300
2022-03-16	5.860	5.950	5.720	5.920	5.450	5,050,400
2022-03-15	6.080	6.100	5.750	5.760	5.303	7,108,707
2022-03-14	6.200	6.240	6.070	6.070	5.588	3,298,200
2022-03-11	6.140	6.250	6.020	6.240	5.745	4,299,429
2022-03-10	6.180	6.240	6.170	6.210	5.717	4,484,571
2022-03-09	6.230	6.260	5.860	6.080	5.597	8,528,414
2022-03-08	6.520	6.540	6.210	6.220	5.726	8,617,300
2022-03-07	6.540	6.590	6.500	6.520	6.002	5,317,114
2022-03-04	6.690	6.690	6.530	6.570	6.048	7,101,250
2022-03-03	6.710	6.770	6.670	6.690	6.159	4,922,177
2022-03-02	6.670	6.720	6.640	6.700	6.168	6,169,050
2022-03-01	6.600	6.740	6.550	6.690	6.159	11,841,451
2022-02-28	6.600	6.620	6.470	6.560	6.039	7,663,851
2022-02-25	6.600	6.630	6.520	6.550	6.030	6,318,853
2022-02-24	6.550	6.650	6.420	6.540	6.021	15,305,051
2022-02-23	6.570	6.620	6.490	6.570	6.048	8,490,953
2022-02-22	6.580	6.580	6.480	6.520	6.002	7,186,500
2022-02-21	6.300	6.600	6.260	6.580	6.058	13,228,250
2022-02-18	6.300	6.390	6.260	6.380	5.873	4,292,950
2022-02-17	6.370	6.410	6.290	6.340	5.837	5,365,050
2022-02-16	6.300	6.390	6.300	6.390	5.883	3,467,600
2022-02-15	6.320	6.320	6.230	6.290	5.791	2,641,400
2022-02-14	6.220	6.340	6.190	6.280	5.781	3,512,500
2022-02-11	6.390	6.390	6.210	6.220	5.726	4,360,860
2022-02-10	6.390	6.420	6.340	6.390	5.883	3,944,652

← NewerPage 19 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.