Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.100	8.430	8.100	8.400	8.208	2,070,000
2024-07-25	8.000	8.280	7.940	8.120	7.934	1,919,402
2024-07-24	8.260	8.400	7.990	8.040	7.856	2,202,606
2024-07-23	8.480	8.500	8.300	8.300	8.110	1,366,706
2024-07-22	8.520	8.620	8.440	8.500	8.305	1,621,500
2024-07-19	8.330	8.590	8.270	8.540	8.344	2,193,200
2024-07-18	8.380	8.520	8.210	8.370	8.178	1,520,800
2024-07-17	8.370	8.500	8.310	8.370	8.178	1,591,500
2024-07-16	8.450	8.490	8.290	8.360	8.169	1,684,740
2024-07-15	8.660	8.720	8.460	8.470	8.276	1,539,800
2024-07-12	8.750	8.830	8.620	8.660	8.462	2,203,005
2024-07-11	8.540	8.900	8.540	8.730	8.530	4,277,960
2024-07-10	8.370	8.690	8.190	8.540	8.344	4,443,074
2024-07-09	8.280	8.350	8.000	8.190	8.002	3,283,203
2024-07-08	8.500	8.500	8.250	8.280	8.090	1,543,900
2024-07-05	8.330	8.550	8.270	8.510	8.315	1,308,600
2024-07-04	8.620	8.670	8.410	8.420	8.227	2,025,900
2024-07-03	8.620	8.900	8.610	8.640	8.442	2,062,602
2024-07-02	8.600	8.790	8.550	8.670	8.471	1,839,168
2024-07-01	8.470	8.590	8.360	8.550	8.354	1,803,456
2024-06-28	8.440	8.580	8.330	8.460	8.266	2,498,100
2024-06-27	8.690	8.720	8.400	8.460	8.266	2,585,000
2024-06-26	8.520	8.710	8.440	8.700	8.501	2,292,333
2024-06-25	8.320	8.700	8.250	8.480	8.286	4,427,589
2024-06-24	8.500	8.800	8.180	8.320	8.129	3,958,400
2024-06-21	8.660	8.740	8.500	8.580	8.384	2,099,757
2024-06-20	8.970	9.040	8.580	8.670	8.471	2,975,200
2024-06-19	9.020	9.070	8.930	8.960	8.755	1,779,204
2024-06-18	8.610	9.140	8.590	9.040	8.833	3,684,600
2024-06-17	8.780	8.780	8.640	8.680	8.384	1,859,200
2024-06-14	8.930	8.960	8.740	8.780	8.480	3,292,600
2024-06-13	9.100	9.220	8.900	8.930	8.625	2,872,137
2024-06-12	9.000	9.270	8.930	9.220	8.905	4,718,237
2024-06-11	9.020	9.140	8.870	8.960	8.654	2,615,800
2024-06-07	8.870	9.110	8.860	9.050	8.741	2,260,400
2024-06-06	8.980	9.150	8.720	8.870	8.567	3,143,120
2024-06-05	9.130	9.250	9.060	9.080	8.770	2,791,700
2024-06-04	9.140	9.320	8.910	9.170	8.857	4,564,500
2024-06-03	9.320	9.920	9.170	9.230	8.915	10,214,239
2024-05-31	9.330	9.420	9.290	9.300	8.982	2,062,900
2024-05-30	9.530	9.620	9.350	9.370	9.050	2,542,500
2024-05-29	9.390	9.570	9.320	9.520	9.195	2,437,955
2024-05-28	9.640	9.800	9.400	9.430	9.108	3,481,002
2024-05-27	9.290	9.690	9.290	9.650	9.320	4,883,220
2024-05-24	9.480	9.600	9.310	9.380	9.060	8,566,600
2024-05-23	9.260	10.120	9.260	9.590	9.262	14,526,600
2024-05-22	9.340	9.490	9.210	9.260	8.944	1,994,602
2024-05-21	9.450	9.490	9.300	9.330	9.011	2,098,000
2024-05-20	9.620	9.660	9.480	9.510	9.185	1,773,318
2024-05-17	9.660	9.690	9.470	9.610	9.282	1,564,500
2024-05-16	9.510	9.710	9.510	9.560	9.233	1,702,620
2024-05-15	9.620	9.690	9.500	9.560	9.233	2,405,100
2024-05-14	9.340	9.700	9.340	9.620	9.291	4,562,302
2024-05-13	9.490	9.560	9.340	9.350	9.031	3,788,800
2024-05-10	9.720	9.780	9.520	9.540	9.214	3,431,822
2024-05-09	9.720	9.880	9.680	9.730	9.398	3,820,500
2024-05-08	9.870	9.940	9.730	9.760	9.427	2,970,715
2024-05-07	9.560	9.850	9.560	9.790	9.456	4,759,702
2024-05-06	9.410	9.680	9.370	9.590	9.262	4,405,320
2024-04-30	9.400	9.450	9.230	9.300	8.982	3,641,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1200 CNY
2025-06-18	0.1200 CNY
2024-06-18	0.1000 CNY
2023-06-06	0.1000 CNY
2022-06-20	0.2000 CNY
2021-05-19	0.1500 CNY
2020-06-04	0.1000 CNY
2019-07-04	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.