Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.620	12.800	12.460	12.770	12.212	3,076,100
2023-02-02	12.570	12.680	12.460	12.570	12.021	2,425,940
2023-02-01	12.230	12.800	12.200	12.570	12.021	4,112,231
2023-01-31	12.000	12.340	11.750	12.220	11.686	5,739,400
2023-01-30	12.580	12.820	12.570	12.680	12.126	2,277,535
2023-01-20	12.380	12.550	12.380	12.510	11.964	1,684,400
2023-01-19	12.310	12.520	12.260	12.380	11.839	1,444,800
2023-01-18	12.590	12.600	12.300	12.330	11.792	1,420,400
2023-01-17	12.310	12.800	12.300	12.450	11.906	3,207,100
2023-01-16	12.190	12.320	12.080	12.300	11.763	1,638,500
2023-01-13	12.280	12.280	12.060	12.120	11.591	1,011,600
2023-01-12	12.340	12.340	12.070	12.140	11.610	1,185,800
2023-01-11	12.360	12.390	12.150	12.240	11.706	1,486,200
2023-01-10	12.590	12.630	12.280	12.290	11.753	1,669,942
2023-01-09	12.530	12.630	12.380	12.540	11.992	2,457,947
2023-01-06	12.290	12.640	12.260	12.520	11.973	3,716,642
2023-01-05	12.250	12.330	12.140	12.250	11.715	2,185,612
2023-01-04	12.280	12.370	12.130	12.240	11.706	1,722,787
2023-01-03	12.450	12.450	12.050	12.220	11.686	3,227,904
2022-12-30	11.850	12.400	11.850	12.280	11.744	3,221,376
2022-12-29	11.970	11.970	11.760	11.820	11.304	1,550,503
2022-12-28	11.980	12.050	11.850	11.900	11.380	1,891,287
2022-12-27	12.100	12.230	11.940	11.980	11.457	2,392,500
2022-12-26	11.950	12.400	11.950	12.100	11.572	3,482,900
2022-12-23	12.190	12.500	11.700	12.020	11.495	4,285,060
2022-12-22	12.050	12.550	12.020	12.170	11.639	5,190,115
2022-12-21	11.960	12.230	11.750	12.020	11.495	3,132,647
2022-12-20	11.600	12.160	11.560	12.000	11.476	2,344,622
2022-12-19	11.900	11.950	11.460	11.650	11.141	1,946,682
2022-12-16	11.890	12.060	11.720	11.830	11.313	1,793,057
2022-12-15	11.810	11.960	11.780	11.890	11.371	879,908
2022-12-14	11.880	12.090	11.790	11.880	11.361	1,102,851
2022-12-13	12.110	12.140	11.900	11.920	11.400	1,282,759
2022-12-12	12.170	12.370	12.020	12.120	11.591	2,646,200
2022-12-09	12.190	12.320	12.120	12.160	11.629	1,482,900
2022-12-08	12.080	12.330	11.910	12.190	11.658	2,359,398
2022-12-07	12.100	12.170	11.970	12.040	11.514	1,807,800
2022-12-06	11.960	12.170	11.850	12.150	11.619	2,666,900
2022-12-05	11.910	12.080	11.780	11.960	11.438	2,422,202
2022-12-02	11.740	11.900	11.680	11.890	11.371	1,493,320
2022-12-01	11.730	11.830	11.660	11.790	11.275	1,601,921
2022-11-30	11.770	11.770	11.540	11.580	11.074	1,350,777
2022-11-29	11.450	11.700	11.400	11.680	11.170	1,416,800
2022-11-28	11.600	11.600	11.290	11.410	10.912	1,768,700
2022-11-25	12.050	12.050	11.700	11.700	11.189	1,775,886
2022-11-24	11.640	12.020	11.580	12.000	11.476	2,199,521
2022-11-23	11.590	11.720	11.470	11.570	11.065	1,509,900
2022-11-22	11.850	11.940	11.540	11.590	11.084	1,537,300
2022-11-21	11.760	11.880	11.550	11.850	11.333	2,181,460
2022-11-18	11.960	12.030	11.630	11.660	11.151	2,614,618
2022-11-17	12.070	12.180	11.920	12.000	11.476	1,399,200
2022-11-16	12.170	12.210	12.020	12.160	11.629	2,947,413
2022-11-15	12.030	12.170	11.720	12.070	11.543	2,527,119
2022-11-14	11.970	12.040	11.740	11.870	11.352	1,536,918
2022-11-11	12.100	12.280	11.890	11.920	11.400	2,117,790
2022-11-10	12.010	12.150	11.800	11.880	11.361	1,966,581
2022-11-09	12.330	12.380	12.000	12.060	11.533	2,627,192
2022-11-08	12.260	12.440	12.170	12.240	11.706	2,666,700
2022-11-07	12.060	12.550	12.030	12.260	11.725	3,912,077
2022-11-04	12.000	12.090	11.810	12.010	11.486	2,769,781

← NewerPage 16 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.