Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.360	11.390	11.220	11.250	10.866	1,665,802
2023-07-28	11.310	11.340	11.150	11.240	10.856	1,086,300
2023-07-27	11.330	11.380	11.250	11.300	10.914	1,307,220
2023-07-26	11.190	11.340	11.120	11.320	10.933	1,299,200
2023-07-25	11.120	11.270	11.110	11.190	10.808	1,170,900
2023-07-24	11.200	11.210	11.030	11.060	10.682	1,389,900
2023-07-21	11.220	11.310	11.040	11.250	10.866	2,536,500
2023-07-20	11.020	11.430	10.990	11.160	10.779	4,259,051
2023-07-19	10.850	11.060	10.830	11.050	10.673	2,425,400
2023-07-18	10.780	10.930	10.580	10.860	10.489	1,763,800
2023-07-17	10.720	10.780	10.500	10.700	10.335	2,041,400
2023-07-14	10.850	10.880	10.670	10.720	10.354	1,615,600
2023-07-13	10.810	10.920	10.750	10.780	10.412	1,829,672
2023-07-12	10.880	10.940	10.780	10.810	10.441	1,582,500
2023-07-11	10.900	11.000	10.750	10.880	10.508	1,460,700
2023-07-10	10.590	11.100	10.590	10.900	10.528	4,371,702
2023-07-07	10.790	10.790	10.500	10.580	10.219	1,605,800
2023-07-06	10.590	10.930	10.420	10.750	10.383	3,168,001
2023-07-05	10.490	10.580	10.410	10.460	10.103	756,401
2023-07-04	10.630	10.630	10.420	10.480	10.122	1,226,918
2023-07-03	10.320	10.640	10.320	10.540	10.180	2,786,201
2023-06-30	10.120	10.390	10.080	10.310	9.958	1,804,572
2023-06-29	10.130	10.180	10.050	10.130	9.784	922,139
2023-06-28	10.180	10.240	9.980	10.120	9.774	1,290,714
2023-06-27	9.900	10.210	9.900	10.180	9.832	1,399,667
2023-06-26	9.950	10.060	9.850	9.900	9.562	1,689,331
2023-06-21	10.170	10.240	10.020	10.030	9.687	1,346,129
2023-06-20	10.250	10.320	10.070	10.160	9.813	1,269,600
2023-06-19	10.320	10.430	10.150	10.200	9.852	1,369,000
2023-06-16	10.060	10.400	10.010	10.320	9.968	2,055,339
2023-06-15	10.040	10.080	9.970	10.020	9.678	1,405,800
2023-06-14	9.900	10.110	9.880	10.000	9.658	1,149,514
2023-06-13	9.980	10.090	9.920	9.940	9.600	1,017,823
2023-06-12	9.940	10.080	9.700	9.980	9.639	1,566,437
2023-06-09	9.810	9.950	9.780	9.800	9.465	1,509,131
2023-06-08	9.890	9.960	9.810	9.840	9.504	1,185,831
2023-06-07	10.000	10.050	9.870	9.890	9.552	1,526,600
2023-06-06	10.140	10.180	9.990	10.000	9.658	1,445,800
2023-06-05	10.170	10.230	10.080	10.160	9.716	1,329,600
2023-06-02	10.090	10.290	10.060	10.220	9.774	1,045,042
2023-06-01	10.070	10.190	9.980	10.090	9.649	1,153,065
2023-05-31	10.110	10.220	10.030	10.080	9.640	1,597,300
2023-05-30	10.210	10.250	9.830	10.110	9.669	2,482,042
2023-05-29	10.390	10.440	10.150	10.200	9.755	1,845,100
2023-05-26	10.390	10.420	10.260	10.380	9.927	967,200
2023-05-25	10.460	10.500	10.280	10.380	9.927	1,443,500
2023-05-24	10.490	10.560	10.340	10.470	10.013	998,600
2023-05-23	10.460	10.600	10.410	10.530	10.070	1,168,946
2023-05-22	10.450	10.480	10.280	10.450	9.994	1,157,968
2023-05-19	10.410	10.440	10.240	10.400	9.946	1,181,868
2023-05-18	10.530	10.530	10.350	10.360	9.908	1,299,189
2023-05-17	10.400	10.510	10.310	10.480	10.022	876,546
2023-05-16	10.560	10.560	10.340	10.400	9.946	1,207,009
2023-05-15	10.420	10.530	10.330	10.490	10.032	1,141,276
2023-05-12	10.670	10.720	10.450	10.470	10.013	1,174,426
2023-05-11	10.720	10.720	10.550	10.670	10.204	804,500
2023-05-10	10.510	10.710	10.450	10.650	10.185	1,061,641
2023-05-09	10.520	10.680	10.420	10.450	9.994	1,634,847
2023-05-08	10.690	10.880	10.590	10.620	10.156	1,998,300
2023-05-05	10.910	11.100	10.500	10.620	10.156	2,969,864

← NewerPage 14 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.