ZYNP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.680 | 6.690 | 6.600 | 6.650 | 6.448 | 11,039,500 |
| 2025-01-21 | 6.730 | 6.790 | 6.620 | 6.720 | 6.516 | 15,884,000 |
| 2025-01-20 | 6.690 | 6.800 | 6.640 | 6.730 | 6.526 | 19,206,401 |
| 2025-01-17 | 6.610 | 6.680 | 6.530 | 6.640 | 6.438 | 18,557,050 |
| 2025-01-16 | 6.670 | 6.710 | 6.520 | 6.640 | 6.438 | 25,726,415 |
| 2025-01-15 | 6.550 | 7.080 | 6.530 | 6.650 | 6.448 | 44,509,250 |
| 2025-01-14 | 6.240 | 6.460 | 6.200 | 6.450 | 6.254 | 26,127,806 |
| 2025-01-13 | 5.800 | 6.330 | 5.800 | 6.240 | 6.050 | 28,997,298 |
| 2025-01-10 | 5.920 | 6.510 | 5.890 | 6.100 | 5.915 | 32,826,131 |
| 2025-01-09 | 5.920 | 6.000 | 5.860 | 5.920 | 5.740 | 7,252,201 |
| 2025-01-08 | 5.980 | 6.000 | 5.790 | 5.970 | 5.789 | 7,432,153 |
| 2025-01-07 | 5.900 | 6.030 | 5.880 | 6.000 | 5.818 | 7,326,369 |
| 2025-01-06 | 5.850 | 5.970 | 5.660 | 5.920 | 5.740 | 8,113,966 |
| 2025-01-03 | 6.160 | 6.160 | 5.820 | 5.830 | 5.653 | 10,389,683 |
| 2025-01-02 | 6.260 | 6.340 | 6.050 | 6.130 | 5.944 | 8,855,900 |
| 2024-12-31 | 6.440 | 6.460 | 6.250 | 6.260 | 6.070 | 7,841,700 |
| 2024-12-30 | 6.410 | 6.460 | 6.320 | 6.430 | 6.235 | 8,119,000 |
| 2024-12-27 | 6.340 | 6.480 | 6.310 | 6.450 | 6.254 | 9,290,460 |
| 2024-12-26 | 6.170 | 6.340 | 6.130 | 6.330 | 6.138 | 13,862,650 |
| 2024-12-25 | 6.250 | 6.270 | 6.050 | 6.150 | 5.963 | 9,701,411 |
| 2024-12-24 | 6.190 | 6.310 | 6.160 | 6.270 | 6.080 | 9,922,911 |
| 2024-12-23 | 6.420 | 6.450 | 6.130 | 6.150 | 5.963 | 13,096,078 |
| 2024-12-20 | 6.400 | 6.500 | 6.380 | 6.440 | 6.244 | 8,025,600 |
| 2024-12-19 | 6.360 | 6.440 | 6.280 | 6.410 | 6.215 | 9,086,544 |
| 2024-12-18 | 6.450 | 6.490 | 6.390 | 6.410 | 6.215 | 8,511,800 |
| 2024-12-17 | 6.700 | 6.700 | 6.420 | 6.440 | 6.244 | 11,925,085 |
| 2024-12-16 | 6.680 | 6.730 | 6.650 | 6.710 | 6.506 | 9,846,300 |
| 2024-12-13 | 6.760 | 6.790 | 6.650 | 6.670 | 6.467 | 11,888,150 |
| 2024-12-12 | 6.820 | 6.840 | 6.700 | 6.810 | 6.603 | 13,061,340 |
| 2024-12-11 | 6.770 | 6.830 | 6.740 | 6.820 | 6.613 | 13,457,700 |
| 2024-12-10 | 6.970 | 7.000 | 6.760 | 6.800 | 6.593 | 19,411,300 |
| 2024-12-09 | 6.860 | 6.910 | 6.770 | 6.840 | 6.632 | 14,846,857 |
| 2024-12-06 | 6.930 | 6.940 | 6.780 | 6.860 | 6.652 | 18,993,100 |
| 2024-12-05 | 6.800 | 7.000 | 6.770 | 6.930 | 6.719 | 27,579,857 |
| 2024-12-04 | 6.820 | 6.900 | 6.730 | 6.800 | 6.593 | 18,564,950 |
| 2024-12-03 | 6.800 | 6.980 | 6.720 | 6.890 | 6.681 | 27,986,060 |
| 2024-12-02 | 6.520 | 6.850 | 6.520 | 6.810 | 6.603 | 30,139,514 |
| 2024-11-29 | 6.480 | 6.580 | 6.480 | 6.550 | 6.351 | 17,162,622 |
| 2024-11-28 | 6.480 | 6.550 | 6.460 | 6.480 | 6.283 | 16,243,717 |
| 2024-11-27 | 6.500 | 6.510 | 6.280 | 6.490 | 6.293 | 16,798,774 |
| 2024-11-26 | 6.470 | 6.650 | 6.400 | 6.500 | 6.303 | 25,194,217 |
| 2024-11-25 | 6.290 | 6.470 | 6.240 | 6.470 | 6.273 | 16,734,914 |
| 2024-11-22 | 6.460 | 6.500 | 6.210 | 6.230 | 6.041 | 16,722,051 |
| 2024-11-21 | 6.480 | 6.530 | 6.400 | 6.500 | 6.303 | 21,005,124 |
| 2024-11-20 | 6.290 | 6.410 | 6.260 | 6.400 | 6.206 | 13,070,130 |
| 2024-11-19 | 6.180 | 6.290 | 6.140 | 6.290 | 6.099 | 10,199,481 |
| 2024-11-18 | 6.190 | 6.280 | 6.100 | 6.130 | 5.944 | 11,251,394 |
| 2024-11-15 | 6.250 | 6.330 | 6.150 | 6.160 | 5.973 | 9,871,194 |
| 2024-11-14 | 6.450 | 6.490 | 6.270 | 6.290 | 6.099 | 11,779,500 |
| 2024-11-13 | 6.420 | 6.470 | 6.280 | 6.470 | 6.273 | 12,925,964 |
| 2024-11-12 | 6.480 | 6.550 | 6.380 | 6.420 | 6.225 | 18,798,427 |
| 2024-11-11 | 6.380 | 6.460 | 6.340 | 6.460 | 6.264 | 12,376,123 |
| 2024-11-08 | 6.490 | 6.530 | 6.360 | 6.380 | 6.186 | 16,748,239 |
| 2024-11-07 | 6.260 | 6.440 | 6.210 | 6.440 | 6.244 | 19,477,686 |
| 2024-11-06 | 6.260 | 6.360 | 6.190 | 6.290 | 6.099 | 18,674,140 |
| 2024-11-05 | 6.080 | 6.220 | 6.080 | 6.220 | 6.031 | 15,965,903 |
| 2024-11-04 | 5.920 | 6.080 | 5.920 | 6.080 | 5.895 | 10,031,850 |
| 2024-11-01 | 6.100 | 6.130 | 5.910 | 5.930 | 5.750 | 16,001,471 |
| 2024-10-31 | 6.050 | 6.150 | 6.040 | 6.130 | 5.944 | 14,243,325 |
| 2024-10-30 | 6.110 | 6.130 | 6.010 | 6.070 | 5.886 | 10,320,750 |
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.