ZYNP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.830 | 8.910 | 8.780 | 8.840 | 8.706 | 15,749,374 |
| 2025-07-23 | 8.890 | 8.920 | 8.790 | 8.800 | 8.666 | 21,926,800 |
| 2025-07-22 | 8.940 | 9.150 | 8.870 | 8.910 | 8.775 | 28,114,478 |
| 2025-07-21 | 8.920 | 8.960 | 8.860 | 8.950 | 8.814 | 18,833,400 |
| 2025-07-18 | 8.930 | 8.990 | 8.820 | 8.880 | 8.745 | 14,212,400 |
| 2025-07-17 | 8.940 | 8.960 | 8.850 | 8.920 | 8.784 | 20,722,750 |
| 2025-07-16 | 8.830 | 9.000 | 8.760 | 8.940 | 8.804 | 29,530,580 |
| 2025-07-15 | 8.790 | 8.960 | 8.680 | 8.830 | 8.696 | 37,107,652 |
| 2025-07-14 | 8.460 | 8.650 | 8.410 | 8.610 | 8.479 | 20,113,550 |
| 2025-07-11 | 8.470 | 8.500 | 8.380 | 8.450 | 8.322 | 12,849,162 |
| 2025-07-10 | 8.440 | 8.500 | 8.370 | 8.480 | 8.351 | 13,559,300 |
| 2025-07-09 | 8.560 | 8.610 | 8.460 | 8.490 | 8.361 | 16,001,100 |
| 2025-07-08 | 8.360 | 8.570 | 8.330 | 8.540 | 8.410 | 17,594,886 |
| 2025-07-07 | 8.350 | 8.390 | 8.300 | 8.380 | 8.253 | 9,480,850 |
| 2025-07-04 | 8.450 | 8.480 | 8.310 | 8.330 | 8.203 | 12,992,600 |
| 2025-07-03 | 8.310 | 8.500 | 8.310 | 8.460 | 8.331 | 15,482,500 |
| 2025-07-02 | 8.350 | 8.390 | 8.240 | 8.350 | 8.223 | 12,444,100 |
| 2025-07-01 | 8.350 | 8.430 | 8.280 | 8.400 | 8.272 | 14,822,000 |
| 2025-06-30 | 8.330 | 8.420 | 8.330 | 8.370 | 8.243 | 15,360,100 |
| 2025-06-27 | 8.380 | 8.420 | 8.300 | 8.360 | 8.233 | 14,829,000 |
| 2025-06-26 | 8.500 | 8.570 | 8.400 | 8.430 | 8.174 | 21,646,055 |
| 2025-06-25 | 8.380 | 8.580 | 8.350 | 8.540 | 8.281 | 28,484,799 |
| 2025-06-24 | 8.080 | 8.620 | 8.070 | 8.400 | 8.145 | 37,240,098 |
| 2025-06-23 | 7.730 | 7.980 | 7.700 | 7.960 | 7.718 | 12,263,905 |
| 2025-06-20 | 7.940 | 8.010 | 7.780 | 7.810 | 7.573 | 14,257,700 |
| 2025-06-19 | 8.170 | 8.180 | 7.930 | 7.940 | 7.699 | 18,796,388 |
| 2025-06-18 | 8.350 | 8.370 | 8.150 | 8.190 | 7.941 | 18,566,050 |
| 2025-06-17 | 8.430 | 8.450 | 8.270 | 8.340 | 8.087 | 19,228,100 |
| 2025-06-16 | 8.400 | 8.550 | 8.370 | 8.470 | 8.213 | 18,267,900 |
| 2025-06-13 | 8.710 | 8.750 | 8.470 | 8.480 | 8.222 | 29,040,650 |
| 2025-06-12 | 8.760 | 8.920 | 8.680 | 8.800 | 8.533 | 29,041,076 |
| 2025-06-11 | 9.050 | 9.070 | 8.790 | 8.850 | 8.581 | 38,583,250 |
| 2025-06-10 | 8.800 | 8.920 | 8.600 | 8.910 | 8.639 | 51,053,103 |
| 2025-06-09 | 8.460 | 8.790 | 8.410 | 8.780 | 8.513 | 45,794,541 |
| 2025-06-06 | 8.690 | 8.740 | 8.400 | 8.450 | 8.193 | 34,149,824 |
| 2025-06-05 | 8.820 | 9.080 | 8.610 | 8.690 | 8.426 | 52,561,426 |
| 2025-06-04 | 8.520 | 8.990 | 8.430 | 8.800 | 8.533 | 76,156,384 |
| 2025-06-03 | 8.330 | 8.560 | 8.320 | 8.340 | 8.087 | 40,896,229 |
| 2025-05-30 | 8.830 | 8.880 | 8.330 | 8.390 | 8.135 | 66,672,117 |
| 2025-05-29 | 8.030 | 8.830 | 8.000 | 8.830 | 8.562 | 46,677,480 |
| 2025-05-28 | 7.950 | 8.130 | 7.920 | 8.030 | 7.786 | 15,177,600 |
| 2025-05-27 | 7.940 | 8.000 | 7.790 | 7.960 | 7.718 | 15,312,263 |
| 2025-05-26 | 7.940 | 8.040 | 7.900 | 7.990 | 7.747 | 13,793,305 |
| 2025-05-23 | 8.130 | 8.140 | 7.930 | 7.940 | 7.699 | 20,665,450 |
| 2025-05-22 | 8.110 | 8.180 | 7.960 | 7.980 | 7.738 | 17,672,050 |
| 2025-05-21 | 8.200 | 8.220 | 8.040 | 8.180 | 7.932 | 17,813,270 |
| 2025-05-20 | 8.190 | 8.280 | 8.090 | 8.220 | 7.970 | 19,966,600 |
| 2025-05-19 | 8.280 | 8.340 | 8.000 | 8.190 | 7.941 | 28,396,357 |
| 2025-05-16 | 7.840 | 8.440 | 7.810 | 8.250 | 7.999 | 47,274,725 |
| 2025-05-15 | 8.000 | 8.010 | 7.800 | 7.880 | 7.641 | 17,695,425 |
| 2025-05-14 | 8.090 | 8.120 | 7.970 | 8.020 | 7.776 | 17,208,500 |
| 2025-05-13 | 8.200 | 8.240 | 8.060 | 8.080 | 7.835 | 15,711,200 |
| 2025-05-12 | 8.070 | 8.150 | 8.060 | 8.120 | 7.873 | 17,642,250 |
| 2025-05-09 | 8.140 | 8.200 | 8.000 | 8.020 | 7.776 | 20,783,850 |
| 2025-05-08 | 8.040 | 8.250 | 8.010 | 8.180 | 7.932 | 31,844,413 |
| 2025-05-07 | 8.210 | 8.270 | 7.980 | 8.100 | 7.854 | 33,862,138 |
| 2025-05-06 | 7.930 | 8.140 | 7.860 | 8.140 | 7.893 | 32,091,900 |
| 2025-04-30 | 7.690 | 7.920 | 7.610 | 7.830 | 7.592 | 26,354,307 |
| 2025-04-29 | 7.360 | 7.700 | 7.320 | 7.630 | 7.398 | 28,072,300 |
| 2025-04-28 | 7.440 | 7.530 | 7.360 | 7.370 | 7.146 | 23,770,150 |
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.