Zhejiang Zanyu Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.180 | 9.430 | 9.150 | 9.370 | 9.050 | 3,276,410 |
| 2024-04-26 | 9.140 | 9.300 | 9.040 | 9.200 | 8.886 | 3,961,730 |
| 2024-04-25 | 8.880 | 9.270 | 8.830 | 9.160 | 8.847 | 4,858,920 |
| 2024-04-24 | 8.650 | 8.960 | 8.550 | 8.950 | 8.644 | 4,663,400 |
| 2024-04-23 | 8.560 | 8.830 | 8.560 | 8.740 | 8.441 | 3,769,400 |
| 2024-04-22 | 8.720 | 8.900 | 8.580 | 8.600 | 8.306 | 6,210,314 |
| 2024-04-19 | 8.700 | 9.060 | 8.580 | 9.010 | 8.702 | 9,395,956 |
| 2024-04-18 | 8.340 | 8.700 | 8.280 | 8.460 | 8.171 | 3,466,195 |
| 2024-04-17 | 8.100 | 8.420 | 8.020 | 8.340 | 8.055 | 3,504,191 |
| 2024-04-16 | 8.530 | 8.550 | 7.900 | 7.920 | 7.649 | 5,123,978 |
| 2024-04-15 | 8.910 | 9.000 | 8.400 | 8.520 | 8.229 | 4,530,020 |
| 2024-04-12 | 9.070 | 9.130 | 8.930 | 9.000 | 8.693 | 2,624,358 |
| 2024-04-11 | 8.970 | 9.260 | 8.910 | 9.070 | 8.760 | 3,892,322 |
| 2024-04-10 | 9.240 | 9.270 | 8.910 | 9.150 | 8.837 | 4,475,420 |
| 2024-04-09 | 8.750 | 9.280 | 8.750 | 9.170 | 8.857 | 5,633,587 |
| 2024-04-08 | 8.960 | 9.140 | 8.780 | 8.800 | 8.499 | 5,913,662 |
| 2024-04-03 | 8.690 | 9.270 | 8.690 | 9.010 | 8.702 | 8,911,909 |
| 2024-04-02 | 8.570 | 8.750 | 8.520 | 8.710 | 8.413 | 3,936,202 |
| 2024-04-01 | 8.500 | 8.640 | 8.470 | 8.600 | 8.306 | 3,642,820 |
| 2024-03-29 | 8.240 | 8.450 | 8.150 | 8.450 | 8.161 | 2,226,600 |
| 2024-03-28 | 8.060 | 8.370 | 8.010 | 8.290 | 8.007 | 3,576,700 |
| 2024-03-27 | 8.260 | 8.330 | 8.050 | 8.060 | 7.785 | 2,048,671 |
| 2024-03-26 | 8.310 | 8.310 | 8.110 | 8.260 | 7.978 | 2,902,116 |
| 2024-03-25 | 8.380 | 8.440 | 8.230 | 8.260 | 7.978 | 3,800,129 |
| 2024-03-22 | 8.630 | 8.640 | 8.320 | 8.400 | 8.113 | 2,767,400 |
| 2024-03-21 | 8.520 | 8.620 | 8.470 | 8.610 | 8.316 | 4,348,900 |
| 2024-03-20 | 8.510 | 8.550 | 8.370 | 8.480 | 8.190 | 3,719,318 |
| 2024-03-19 | 8.410 | 8.660 | 8.390 | 8.510 | 8.219 | 6,735,100 |
| 2024-03-18 | 8.350 | 8.510 | 8.240 | 8.390 | 8.103 | 5,465,200 |
| 2024-03-15 | 7.950 | 8.280 | 7.900 | 8.250 | 7.968 | 5,744,118 |
| 2024-03-14 | 7.960 | 8.090 | 7.820 | 7.970 | 7.698 | 4,267,318 |
| 2024-03-13 | 8.020 | 8.060 | 7.820 | 7.960 | 7.688 | 3,920,900 |
| 2024-03-12 | 7.840 | 8.000 | 7.790 | 8.000 | 7.727 | 3,537,606 |
| 2024-03-11 | 7.680 | 7.860 | 7.660 | 7.830 | 7.563 | 3,806,700 |
| 2024-03-08 | 7.720 | 7.820 | 7.650 | 7.720 | 7.456 | 2,447,500 |
| 2024-03-07 | 7.770 | 7.970 | 7.760 | 7.760 | 7.495 | 3,499,000 |
| 2024-03-06 | 7.700 | 7.840 | 7.690 | 7.740 | 7.476 | 3,452,358 |
| 2024-03-05 | 7.960 | 7.960 | 7.690 | 7.740 | 7.476 | 4,729,620 |
| 2024-03-04 | 8.050 | 8.140 | 7.860 | 7.970 | 7.698 | 3,645,900 |
| 2024-03-01 | 8.040 | 8.190 | 7.860 | 8.070 | 7.794 | 4,361,900 |
| 2024-02-29 | 7.780 | 8.070 | 7.750 | 8.040 | 7.765 | 3,806,600 |
| 2024-02-28 | 8.500 | 8.700 | 7.800 | 7.850 | 7.582 | 6,926,900 |
| 2024-02-27 | 8.340 | 8.460 | 8.280 | 8.450 | 8.161 | 3,972,900 |
| 2024-02-26 | 8.350 | 8.460 | 8.220 | 8.350 | 8.065 | 4,255,533 |
| 2024-02-23 | 8.150 | 8.380 | 8.110 | 8.360 | 8.074 | 3,267,000 |
| 2024-02-22 | 8.120 | 8.280 | 7.980 | 8.140 | 7.862 | 3,015,880 |
| 2024-02-21 | 8.060 | 8.360 | 7.980 | 8.140 | 7.862 | 3,293,252 |
| 2024-02-20 | 7.850 | 8.110 | 7.750 | 8.060 | 7.785 | 3,090,547 |
| 2024-02-19 | 7.580 | 7.960 | 7.580 | 7.910 | 7.640 | 5,586,688 |
| 2024-02-08 | 7.070 | 7.580 | 6.880 | 7.560 | 7.302 | 5,129,510 |
| 2024-02-07 | 7.660 | 7.660 | 6.890 | 7.030 | 6.790 | 6,625,083 |
| 2024-02-06 | 7.370 | 7.840 | 6.740 | 7.560 | 7.302 | 6,965,846 |
| 2024-02-05 | 8.160 | 8.160 | 7.380 | 7.380 | 7.128 | 4,934,034 |
| 2024-02-02 | 8.930 | 9.100 | 8.040 | 8.200 | 7.920 | 6,143,491 |
| 2024-02-01 | 9.130 | 9.180 | 8.660 | 8.930 | 8.625 | 5,060,161 |
| 2024-01-31 | 9.330 | 9.370 | 8.800 | 9.150 | 8.837 | 8,705,803 |
| 2024-01-30 | 9.800 | 9.860 | 9.470 | 9.490 | 9.166 | 2,855,800 |
| 2024-01-29 | 10.230 | 10.250 | 9.800 | 9.800 | 9.465 | 2,186,300 |
| 2024-01-26 | 10.150 | 10.370 | 10.070 | 10.220 | 9.871 | 2,097,500 |
| 2024-01-25 | 9.790 | 10.180 | 9.660 | 10.180 | 9.832 | 2,340,721 |
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.