Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.260	11.870	11.210	11.750	11.237	3,867,693
2022-11-02	11.270	11.530	11.180	11.380	10.883	3,671,851
2022-11-01	10.520	11.390	10.520	11.330	10.835	7,134,167
2022-10-31	10.620	10.740	10.370	10.480	10.022	6,691,928
2022-10-28	10.800	11.000	10.620	10.620	10.156	9,356,530
2022-10-27	11.800	11.970	11.800	11.800	11.285	4,114,100
2022-10-26	12.550	13.130	12.540	13.110	12.538	3,242,705
2022-10-25	12.610	12.750	12.200	12.550	12.002	1,725,259
2022-10-24	12.980	13.130	12.510	12.610	12.059	1,876,981
2022-10-21	12.750	13.400	12.750	12.980	12.413	2,747,629
2022-10-20	12.810	12.930	12.500	12.730	12.174	1,619,013
2022-10-19	12.940	13.030	12.810	12.900	12.337	1,326,600
2022-10-18	12.870	13.120	12.770	12.940	12.375	1,822,341
2022-10-17	12.620	12.830	12.600	12.800	12.241	1,194,306
2022-10-14	12.590	12.800	12.560	12.720	12.165	2,067,000
2022-10-13	12.380	12.740	12.220	12.590	12.040	1,516,002
2022-10-12	11.980	12.400	11.860	12.380	11.839	1,500,600
2022-10-11	11.900	12.040	11.720	12.020	11.495	1,381,849
2022-10-10	12.090	12.250	11.790	11.850	11.333	1,559,471
2022-09-30	12.230	12.390	11.930	11.980	11.457	2,028,570
2022-09-29	12.210	12.620	12.200	12.230	11.696	2,331,441
2022-09-28	12.650	12.650	12.130	12.130	11.600	1,945,600
2022-09-27	12.480	12.710	12.480	12.650	12.098	1,926,100
2022-09-26	12.810	12.820	12.000	12.480	11.935	2,051,582
2022-09-23	13.040	13.150	12.800	12.950	12.385	1,691,082
2022-09-22	13.100	13.230	13.020	13.040	12.471	1,322,200
2022-09-21	13.050	13.240	12.940	13.140	12.566	1,357,757
2022-09-20	13.220	13.310	13.060	13.100	12.528	1,403,659
2022-09-19	13.290	13.380	12.980	13.050	12.480	2,830,400
2022-09-16	13.730	13.730	13.270	13.290	12.710	2,203,687
2022-09-15	14.020	14.100	13.560	13.680	13.083	3,111,044
2022-09-14	14.090	14.210	13.950	13.990	13.379	3,040,372
2022-09-13	14.390	14.530	14.390	14.410	13.781	1,371,599
2022-09-09	14.240	14.460	14.210	14.390	13.762	1,289,200
2022-09-08	14.380	14.480	14.230	14.240	13.618	2,195,900
2022-09-07	14.830	14.900	14.400	14.430	13.800	3,654,543
2022-09-06	14.710	15.020	14.670	14.870	14.221	3,201,973
2022-09-05	14.170	14.720	14.140	14.670	14.029	2,876,130
2022-09-02	14.230	14.370	14.180	14.210	13.590	1,179,820
2022-09-01	14.320	14.490	14.160	14.230	13.609	2,206,280
2022-08-31	14.500	14.540	13.990	14.270	13.647	5,479,106
2022-08-30	14.740	14.930	14.380	14.500	13.867	3,630,186
2022-08-29	14.760	14.830	14.470	14.650	14.010	3,571,908
2022-08-26	15.140	15.300	14.810	14.840	14.192	3,325,121
2022-08-25	15.000	15.150	14.820	15.130	14.469	2,563,874
2022-08-24	15.290	15.350	14.790	14.930	14.278	3,636,666
2022-08-23	15.040	15.330	14.920	15.280	14.613	2,848,232
2022-08-22	14.680	15.130	14.500	15.060	14.402	2,942,354
2022-08-19	14.940	15.150	14.660	14.710	14.068	2,684,966
2022-08-18	15.170	15.170	14.870	14.990	14.335	3,652,900
2022-08-17	15.370	15.530	15.100	15.230	14.565	3,942,544
2022-08-16	15.300	15.470	15.150	15.310	14.642	3,048,972
2022-08-15	15.360	15.490	15.100	15.210	14.546	4,820,731
2022-08-12	14.860	15.830	14.640	15.510	14.833	10,211,431
2022-08-11	14.380	14.970	14.220	14.670	14.029	5,534,819
2022-08-10	14.140	14.350	14.040	14.240	13.618	2,316,000
2022-08-09	14.260	14.330	14.100	14.180	13.561	2,140,637
2022-08-08	14.150	14.270	14.090	14.270	13.647	1,979,968
2022-08-05	13.760	14.130	13.630	14.090	13.475	2,401,097
2022-08-04	13.670	13.890	13.620	13.820	13.217	1,349,500

← NewerPage 17 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.