ZYNP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.610 | 7.710 | 7.490 | 7.520 | 6.923 | 31,261,312 |
| 2021-11-08 | 7.740 | 7.910 | 7.430 | 7.720 | 7.107 | 49,719,522 |
| 2021-11-05 | 7.370 | 7.650 | 7.290 | 7.580 | 6.978 | 31,797,737 |
| 2021-11-04 | 7.330 | 7.440 | 7.250 | 7.370 | 6.785 | 20,668,178 |
| 2021-11-03 | 7.380 | 7.430 | 7.090 | 7.340 | 6.757 | 22,523,451 |
| 2021-11-02 | 7.640 | 7.720 | 7.190 | 7.360 | 6.776 | 31,811,496 |
| 2021-11-01 | 7.390 | 7.700 | 7.290 | 7.670 | 7.061 | 28,230,022 |
| 2021-10-29 | 7.470 | 7.610 | 7.290 | 7.390 | 6.803 | 20,159,260 |
| 2021-10-28 | 7.630 | 7.740 | 7.350 | 7.450 | 6.859 | 18,055,600 |
| 2021-10-27 | 7.720 | 7.770 | 7.580 | 7.660 | 7.052 | 23,374,000 |
| 2021-10-26 | 7.810 | 7.880 | 7.780 | 7.840 | 7.218 | 24,476,948 |
| 2021-10-25 | 7.760 | 7.820 | 7.570 | 7.680 | 7.070 | 24,955,429 |
| 2021-10-22 | 7.880 | 8.020 | 7.710 | 7.850 | 7.227 | 35,920,138 |
| 2021-10-21 | 7.970 | 8.100 | 7.820 | 7.930 | 7.300 | 41,068,259 |
| 2021-10-20 | 7.840 | 8.010 | 7.690 | 7.980 | 7.346 | 38,070,690 |
| 2021-10-19 | 7.580 | 7.920 | 7.570 | 7.880 | 7.254 | 40,311,250 |
| 2021-10-18 | 7.560 | 7.650 | 7.490 | 7.580 | 6.978 | 25,756,604 |
| 2021-10-15 | 7.560 | 7.660 | 7.330 | 7.570 | 6.969 | 33,088,843 |
| 2021-10-14 | 7.350 | 7.630 | 7.210 | 7.620 | 7.015 | 35,698,561 |
← NewerPage 21 of 21 · 1,219 trading days
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.