Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.740	10.810	10.580	10.690	10.325	2,777,100
2023-10-30	10.640	10.890	10.630	10.740	10.373	4,399,667
2023-10-27	10.270	10.770	10.270	10.720	10.354	6,758,500
2023-10-26	10.210	10.490	10.140	10.240	9.890	5,695,900
2023-10-25	9.780	10.210	9.780	10.210	9.861	3,955,702
2023-10-24	9.390	9.760	9.300	9.750	9.417	2,676,186
2023-10-23	9.560	9.660	9.290	9.360	9.040	3,791,023
2023-10-20	10.000	10.040	9.580	9.660	9.330	6,368,426
2023-10-19	9.960	10.280	9.930	10.040	9.697	2,992,821
2023-10-18	10.120	10.160	9.950	10.080	9.736	2,858,789
2023-10-17	10.520	10.520	10.040	10.120	9.774	6,396,702
2023-10-16	10.650	10.680	10.100	10.630	10.267	13,068,899
2023-10-13	10.290	10.380	9.980	10.270	9.919	3,937,899
2023-10-12	10.160	10.380	10.060	10.330	9.977	2,404,078
2023-10-11	10.150	10.250	10.040	10.150	9.803	1,412,600
2023-10-10	10.210	10.280	10.080	10.100	9.755	1,353,900
2023-10-09	10.410	10.410	10.170	10.190	9.842	1,553,500
2023-09-28	10.480	10.540	10.380	10.410	10.054	1,323,000
2023-09-27	10.460	10.570	10.250	10.480	10.122	1,617,200
2023-09-26	10.600	10.620	10.410	10.510	10.151	1,179,500
2023-09-25	10.740	10.780	10.510	10.600	10.238	1,270,900
2023-09-22	10.590	10.690	10.460	10.690	10.325	1,158,400
2023-09-21	10.560	10.680	10.480	10.540	10.180	1,465,970
2023-09-20	10.650	10.730	10.580	10.620	10.257	1,924,900
2023-09-19	10.690	10.710	10.550	10.580	10.219	1,165,032
2023-09-18	10.720	10.790	10.550	10.680	10.315	1,312,949
2023-09-15	10.800	10.800	10.640	10.710	10.344	1,673,483
2023-09-14	10.770	10.830	10.520	10.770	10.402	1,331,283
2023-09-13	10.880	10.950	10.730	10.820	10.450	1,646,823
2023-09-12	10.770	10.870	10.700	10.840	10.470	1,305,765
2023-09-11	10.790	10.900	10.650	10.800	10.431	1,551,000
2023-09-08	10.770	10.850	10.720	10.750	10.383	1,007,700
2023-09-07	10.940	10.970	10.770	10.790	10.421	1,586,453
2023-09-06	10.800	10.980	10.710	10.910	10.537	1,447,316
2023-09-05	10.820	10.860	10.750	10.850	10.479	1,325,904
2023-09-04	10.650	10.870	10.640	10.850	10.479	1,366,200
2023-09-01	10.650	10.710	10.560	10.610	10.248	1,029,600
2023-08-31	10.800	10.800	10.560	10.660	10.296	1,677,300
2023-08-30	10.750	10.810	10.640	10.760	10.392	2,507,400
2023-08-29	10.250	10.700	10.200	10.700	10.335	2,908,300
2023-08-28	10.590	10.590	10.160	10.220	9.871	2,934,400
2023-08-25	10.160	10.380	10.090	10.090	9.745	1,017,500
2023-08-24	10.240	10.340	10.140	10.250	9.900	819,800
2023-08-23	10.380	10.490	10.220	10.260	9.910	1,074,900
2023-08-22	10.520	10.610	10.220	10.380	10.025	1,786,700
2023-08-21	10.520	10.650	10.430	10.510	10.151	1,335,204
2023-08-18	10.670	10.810	10.480	10.500	10.141	1,164,400
2023-08-17	10.600	10.740	10.320	10.680	10.315	1,421,700
2023-08-16	10.680	10.700	10.460	10.500	10.141	1,432,700
2023-08-15	10.760	10.870	10.620	10.680	10.315	1,342,300
2023-08-14	10.510	10.750	10.410	10.710	10.344	1,982,000
2023-08-11	10.840	10.840	10.600	10.610	10.248	1,508,000
2023-08-10	10.760	10.830	10.700	10.770	10.402	668,300
2023-08-09	10.800	10.880	10.680	10.710	10.344	1,579,735
2023-08-08	10.860	10.940	10.700	10.800	10.431	2,092,000
2023-08-07	10.970	11.030	10.810	10.880	10.508	1,641,702
2023-08-04	10.990	11.160	10.960	10.970	10.595	1,710,400
2023-08-03	11.060	11.160	10.920	11.000	10.624	2,281,500
2023-08-02	11.160	11.210	11.050	11.090	10.711	1,084,200
2023-08-01	11.320	11.320	11.070	11.150	10.769	1,695,500

← NewerPage 13 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.