Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.000	11.190	10.890	10.960	10.481	2,267,600
2023-04-28	11.000	11.280	11.000	11.130	10.644	1,456,200
2023-04-27	10.870	11.230	10.800	11.130	10.644	1,646,400
2023-04-26	10.820	11.010	10.720	10.870	10.395	2,358,621
2023-04-25	11.110	11.110	10.700	10.800	10.328	2,160,600
2023-04-24	11.100	11.250	10.910	11.030	10.548	2,075,998
2023-04-21	11.400	11.580	11.000	11.170	10.682	2,648,281
2023-04-20	11.810	11.920	11.370	11.440	10.940	3,446,902
2023-04-19	11.900	11.970	11.870	11.900	11.380	1,518,250
2023-04-18	11.930	12.060	11.920	11.990	11.466	1,407,109
2023-04-17	11.890	12.040	11.890	12.000	11.476	1,805,400
2023-04-14	11.890	11.990	11.840	11.900	11.380	1,505,702
2023-04-13	12.040	12.070	11.880	11.920	11.400	1,676,400
2023-04-12	11.960	12.100	11.870	12.050	11.524	2,491,200
2023-04-11	12.050	12.100	11.860	11.960	11.438	957,300
2023-04-10	12.020	12.130	11.970	12.000	11.476	1,030,350
2023-04-07	11.810	12.030	11.810	12.020	11.495	1,126,382
2023-04-06	11.890	11.910	11.740	11.820	11.304	1,230,400
2023-04-04	11.860	12.110	11.800	11.880	11.361	2,493,000
2023-04-03	11.800	11.870	11.700	11.770	11.256	1,925,032
2023-03-31	11.690	11.950	11.680	11.850	11.333	2,042,000
2023-03-30	11.950	11.950	11.570	11.750	11.237	1,348,202
2023-03-29	11.930	11.960	11.690	11.740	11.227	1,527,800
2023-03-28	12.000	12.080	11.850	11.860	11.342	1,391,002
2023-03-27	12.050	12.050	11.910	11.950	11.428	880,700
2023-03-24	11.930	12.090	11.930	12.000	11.476	1,201,500
2023-03-23	12.110	12.170	11.950	11.970	11.447	1,884,500
2023-03-22	12.190	12.230	12.090	12.170	11.639	1,048,340
2023-03-21	12.050	12.160	11.930	12.140	11.610	1,021,800
2023-03-20	12.150	12.150	11.910	11.920	11.400	1,625,607
2023-03-17	12.260	12.280	12.030	12.150	11.619	1,449,700
2023-03-16	12.410	12.410	12.100	12.100	11.572	1,734,700
2023-03-15	12.280	12.510	12.280	12.500	11.954	1,602,674
2023-03-14	12.430	12.500	12.000	12.220	11.686	2,393,330
2023-03-13	12.410	12.580	12.260	12.490	11.945	2,926,458
2023-03-10	12.700	12.700	12.410	12.480	11.935	2,651,332
2023-03-09	13.040	13.150	12.650	12.740	12.184	4,242,337
2023-03-08	13.250	13.260	12.910	13.040	12.471	4,444,900
2023-03-07	13.600	13.650	13.230	13.250	12.671	2,541,600
2023-03-06	13.420	13.680	13.340	13.640	13.044	3,274,205
2023-03-03	13.300	13.550	13.270	13.450	12.863	1,977,300
2023-03-02	13.540	13.540	13.250	13.260	12.681	2,937,905
2023-03-01	13.690	13.720	13.470	13.500	12.911	3,638,719
2023-02-28	13.330	13.740	13.290	13.670	13.073	5,415,844
2023-02-27	13.230	13.580	13.160	13.300	12.719	4,161,254
2023-02-24	13.090	13.490	13.090	13.300	12.719	3,519,404
2023-02-23	13.070	13.250	13.070	13.130	12.557	2,429,730
2023-02-22	13.030	13.080	12.910	13.040	12.471	1,080,500
2023-02-21	13.090	13.140	12.890	13.070	12.499	2,002,898
2023-02-20	12.850	13.150	12.840	13.080	12.509	1,968,700
2023-02-17	12.730	12.960	12.730	12.810	12.251	1,278,613
2023-02-16	13.140	13.180	12.800	12.840	12.279	3,206,900
2023-02-15	13.050	13.260	13.020	13.070	12.499	2,228,680
2023-02-14	12.920	13.140	12.850	13.140	12.566	2,695,580
2023-02-13	13.060	13.060	12.820	12.880	12.318	2,394,624
2023-02-10	13.020	13.070	12.840	12.880	12.318	2,297,900
2023-02-09	13.010	13.180	12.850	13.070	12.499	2,531,340
2023-02-08	13.140	13.250	13.020	13.030	12.461	3,944,700
2023-02-07	12.940	13.810	12.940	13.300	12.719	8,402,378
2023-02-06	12.750	12.830	12.550	12.830	12.270	3,329,304

← NewerPage 15 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.