ZYNP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.350	6.430	6.350	6.420	5.910	3,601,500
2022-02-08	6.230	6.400	6.200	6.390	5.883	5,207,700
2022-02-07	6.240	6.300	6.180	6.250	5.754	4,243,852
2022-01-28	6.080	6.220	6.030	6.170	5.680	6,583,600
2022-01-27	6.160	6.190	6.040	6.050	5.570	5,592,350
2022-01-26	6.200	6.230	6.100	6.190	5.699	5,347,500
2022-01-25	6.480	6.480	6.140	6.150	5.662	8,383,402
2022-01-24	6.410	6.470	6.320	6.440	5.929	5,110,122
2022-01-21	6.400	6.490	6.280	6.400	5.892	8,864,100
2022-01-20	6.640	6.660	6.410	6.440	5.929	11,680,860
2022-01-19	6.690	6.750	6.620	6.640	6.113	6,880,710
2022-01-18	6.810	6.850	6.690	6.720	6.186	7,892,751
2022-01-17	6.680	6.810	6.670	6.800	6.260	8,142,881
2022-01-14	6.750	6.790	6.680	6.700	6.168	5,755,850
2022-01-13	6.790	6.840	6.740	6.760	6.223	7,686,153
2022-01-12	6.710	6.800	6.700	6.780	6.242	6,585,900
2022-01-11	6.700	6.810	6.690	6.700	6.168	6,349,499
2022-01-10	6.710	6.740	6.610	6.690	6.159	5,860,673
2022-01-07	6.870	6.910	6.700	6.710	6.177	9,251,600
2022-01-06	6.860	6.900	6.810	6.870	6.325	7,175,228
2022-01-05	6.910	6.910	6.700	6.860	6.315	9,147,778
2022-01-04	6.780	6.930	6.770	6.920	6.371	12,386,979
2021-12-31	6.760	6.830	6.740	6.770	6.232	9,522,850
2021-12-30	6.700	6.820	6.680	6.760	6.223	8,624,217
2021-12-29	6.760	6.770	6.690	6.700	6.168	5,586,903
2021-12-28	6.650	6.770	6.620	6.760	6.223	6,526,412
2021-12-27	6.700	6.730	6.550	6.680	6.150	10,259,899
2021-12-24	6.890	6.950	6.750	6.760	6.223	12,560,000
2021-12-23	6.900	6.960	6.860	6.890	6.343	14,333,350
2021-12-22	6.900	7.190	6.890	6.970	6.417	25,861,135
2021-12-21	6.650	6.780	6.610	6.770	6.232	10,069,050
2021-12-20	6.800	6.860	6.630	6.650	6.122	13,057,350
2021-12-17	6.930	6.930	6.830	6.830	6.288	9,439,250
2021-12-16	6.870	6.930	6.840	6.930	6.380	8,402,110
2021-12-15	6.980	7.000	6.880	6.890	6.343	11,386,928
2021-12-14	6.850	6.970	6.800	6.970	6.417	12,686,531
2021-12-13	6.790	6.860	6.770	6.840	6.297	13,375,930
2021-12-10	6.880	6.950	6.780	6.790	6.251	19,208,140
2021-12-09	6.910	6.980	6.870	6.890	6.343	15,638,604
2021-12-08	6.880	7.030	6.850	6.900	6.352	23,267,802
2021-12-07	7.120	7.260	6.810	6.860	6.315	31,612,730
2021-12-06	7.500	7.550	7.050	7.120	6.555	42,913,736
2021-12-03	7.610	7.780	7.480	7.540	6.941	33,519,233
2021-12-02	7.750	7.930	7.570	7.580	6.978	28,254,955
2021-12-01	7.700	7.900	7.680	7.810	7.190	27,465,960
2021-11-30	7.990	8.140	7.590	7.710	7.098	53,074,318
2021-11-29	7.830	8.000	7.780	7.940	7.310	23,782,659
2021-11-26	7.980	8.160	7.810	7.960	7.328	34,967,093
2021-11-25	8.020	8.300	7.910	8.070	7.429	51,517,463
2021-11-24	7.900	8.150	7.850	8.060	7.420	43,577,649
2021-11-23	7.840	7.990	7.760	7.920	7.291	38,224,705
2021-11-22	7.700	7.880	7.520	7.870	7.245	37,833,765
2021-11-19	7.990	7.990	7.350	7.790	7.172	53,311,257
2021-11-18	7.860	8.220	7.820	8.050	7.411	60,847,267
2021-11-17	7.720	7.900	7.660	7.870	7.245	31,641,500
2021-11-16	7.700	7.870	7.640	7.760	7.144	36,891,266
2021-11-15	7.600	7.760	7.580	7.740	7.125	29,583,259
2021-11-12	7.490	7.610	7.400	7.580	6.978	25,665,148
2021-11-11	7.400	7.600	7.370	7.510	6.914	27,410,000
2021-11-10	7.520	7.730	7.230	7.480	6.886	34,985,806

← NewerPage 20 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.