ZYNP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.450 | 7.600 | 7.320 | 7.490 | 7.262 | 36,640,550 |
| 2025-04-24 | 7.220 | 7.270 | 7.090 | 7.130 | 6.913 | 18,735,855 |
| 2025-04-23 | 7.050 | 7.290 | 7.050 | 7.260 | 7.039 | 28,953,055 |
| 2025-04-22 | 7.000 | 7.050 | 6.920 | 6.980 | 6.768 | 12,148,300 |
| 2025-04-21 | 6.880 | 7.040 | 6.840 | 7.040 | 6.826 | 15,258,400 |
| 2025-04-18 | 6.830 | 6.940 | 6.750 | 6.890 | 6.681 | 13,823,100 |
| 2025-04-17 | 6.790 | 6.980 | 6.760 | 6.830 | 6.623 | 15,931,700 |
| 2025-04-16 | 7.110 | 7.110 | 6.750 | 6.830 | 6.623 | 22,640,795 |
| 2025-04-15 | 7.130 | 7.190 | 7.010 | 7.110 | 6.894 | 19,888,405 |
| 2025-04-14 | 7.000 | 7.180 | 7.000 | 7.080 | 6.865 | 23,771,300 |
| 2025-04-11 | 6.680 | 6.940 | 6.670 | 6.890 | 6.681 | 23,145,600 |
| 2025-04-10 | 6.710 | 6.930 | 6.710 | 6.780 | 6.574 | 33,587,938 |
| 2025-04-09 | 6.300 | 6.620 | 5.860 | 6.550 | 6.351 | 38,857,278 |
| 2025-04-08 | 6.810 | 6.990 | 6.350 | 6.420 | 6.225 | 42,705,265 |
| 2025-04-07 | 7.200 | 7.300 | 7.050 | 7.050 | 6.836 | 12,163,800 |
| 2025-04-03 | 7.950 | 8.100 | 7.760 | 7.830 | 7.592 | 23,460,900 |
| 2025-04-02 | 8.060 | 8.200 | 7.950 | 8.090 | 7.844 | 19,331,843 |
| 2025-04-01 | 8.290 | 8.320 | 8.020 | 8.050 | 7.805 | 21,777,250 |
| 2025-03-31 | 8.210 | 8.290 | 7.800 | 8.220 | 7.970 | 38,995,700 |
| 2025-03-28 | 8.240 | 8.480 | 8.200 | 8.210 | 7.961 | 31,938,950 |
| 2025-03-27 | 8.700 | 8.710 | 8.220 | 8.250 | 7.999 | 51,745,842 |
| 2025-03-26 | 8.640 | 9.090 | 8.540 | 8.790 | 8.523 | 48,571,690 |
| 2025-03-25 | 9.180 | 9.280 | 8.470 | 8.560 | 8.300 | 64,596,220 |
| 2025-03-24 | 9.740 | 9.810 | 9.040 | 9.040 | 8.765 | 88,268,477 |
| 2025-03-21 | 10.170 | 11.000 | 9.990 | 10.040 | 9.735 | 139,942,815 |
| 2025-03-20 | 9.150 | 10.000 | 9.010 | 10.000 | 9.696 | 78,981,175 |
| 2025-03-19 | 9.400 | 9.650 | 8.990 | 9.090 | 8.814 | 115,314,025 |
| 2025-03-18 | 8.430 | 9.170 | 8.280 | 9.170 | 8.891 | 74,905,085 |
| 2025-03-17 | 8.310 | 8.460 | 8.190 | 8.340 | 8.087 | 24,186,650 |
| 2025-03-14 | 8.180 | 8.340 | 7.940 | 8.280 | 8.028 | 24,638,235 |
| 2025-03-13 | 8.440 | 8.630 | 8.080 | 8.150 | 7.902 | 32,782,437 |
| 2025-03-12 | 8.250 | 8.680 | 8.250 | 8.440 | 8.184 | 45,530,367 |
| 2025-03-11 | 7.990 | 8.380 | 7.910 | 8.200 | 7.951 | 35,289,585 |
| 2025-03-10 | 8.120 | 8.200 | 8.000 | 8.100 | 7.854 | 22,119,600 |
| 2025-03-07 | 8.050 | 8.270 | 7.980 | 8.090 | 7.844 | 31,760,110 |
| 2025-03-06 | 8.000 | 8.110 | 7.950 | 8.050 | 7.805 | 26,209,568 |
| 2025-03-05 | 7.890 | 8.040 | 7.830 | 7.940 | 7.699 | 21,323,600 |
| 2025-03-04 | 7.650 | 7.990 | 7.650 | 7.890 | 7.650 | 23,778,894 |
| 2025-03-03 | 7.720 | 7.830 | 7.600 | 7.750 | 7.515 | 22,193,719 |
| 2025-02-28 | 8.030 | 8.070 | 7.650 | 7.690 | 7.456 | 28,111,103 |
| 2025-02-27 | 8.180 | 8.220 | 7.870 | 8.020 | 7.776 | 34,605,800 |
| 2025-02-26 | 8.070 | 8.380 | 8.050 | 8.190 | 7.941 | 40,848,200 |
| 2025-02-25 | 8.000 | 8.200 | 7.970 | 8.060 | 7.815 | 33,995,605 |
| 2025-02-24 | 8.310 | 8.350 | 8.030 | 8.140 | 7.893 | 42,810,178 |
| 2025-02-21 | 8.260 | 8.450 | 8.180 | 8.330 | 8.077 | 47,413,427 |
| 2025-02-20 | 8.550 | 8.710 | 8.280 | 8.380 | 8.125 | 56,691,534 |
| 2025-02-19 | 8.340 | 8.800 | 8.320 | 8.560 | 8.300 | 77,958,597 |
| 2025-02-18 | 8.100 | 8.910 | 8.080 | 8.440 | 8.184 | 97,194,471 |
| 2025-02-17 | 8.070 | 8.320 | 8.040 | 8.220 | 7.970 | 74,978,358 |
| 2025-02-14 | 7.590 | 8.380 | 7.590 | 8.000 | 7.757 | 99,139,774 |
| 2025-02-13 | 7.820 | 7.980 | 7.660 | 7.670 | 7.437 | 62,193,065 |
| 2025-02-12 | 7.610 | 7.920 | 7.610 | 7.810 | 7.573 | 89,272,241 |
| 2025-02-11 | 8.090 | 8.310 | 7.650 | 7.660 | 7.427 | 127,852,694 |
| 2025-02-10 | 7.890 | 8.600 | 7.700 | 8.060 | 7.815 | 173,348,246 |
| 2025-02-07 | 7.760 | 7.910 | 7.480 | 7.910 | 7.670 | 167,759,664 |
| 2025-02-06 | 6.530 | 7.190 | 6.520 | 7.190 | 6.972 | 46,018,552 |
| 2025-02-05 | 6.590 | 6.600 | 6.500 | 6.540 | 6.341 | 8,762,268 |
| 2025-01-27 | 6.630 | 6.710 | 6.510 | 6.530 | 6.332 | 11,288,000 |
| 2025-01-24 | 6.550 | 6.640 | 6.530 | 6.620 | 6.419 | 12,051,400 |
| 2025-01-23 | 6.680 | 6.750 | 6.580 | 6.590 | 6.390 | 15,231,216 |
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.