Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.670	13.890	13.620	13.820	13.217	1,349,500
2022-08-03	13.530	14.130	13.530	13.650	13.054	3,319,502
2022-08-02	13.900	13.900	13.220	13.590	12.997	4,240,100
2022-08-01	14.140	14.140	13.860	14.050	13.437	2,017,564
2022-07-29	14.270	14.380	13.950	13.970	13.360	2,745,799
2022-07-28	14.410	14.530	14.230	14.250	13.628	2,691,002
2022-07-27	14.300	14.400	14.160	14.380	13.752	1,798,200
2022-07-26	14.130	14.300	14.100	14.270	13.647	1,164,288
2022-07-25	14.490	14.510	14.090	14.130	13.513	1,681,901
2022-07-22	14.510	14.780	14.250	14.410	13.781	2,452,900
2022-07-21	14.670	14.810	14.500	14.510	13.876	2,439,302
2022-07-20	14.430	14.670	14.340	14.630	13.991	2,812,864
2022-07-19	14.040	14.480	14.010	14.340	13.714	2,555,700
2022-07-18	13.730	14.080	13.670	14.050	13.437	2,214,231
2022-07-15	14.120	14.120	13.700	13.730	13.130	3,178,158
2022-07-14	14.290	14.300	14.100	14.120	13.503	2,063,182
2022-07-13	14.100	14.270	14.050	14.200	13.580	1,581,602
2022-07-12	14.180	14.310	14.070	14.100	13.484	2,020,771
2022-07-11	14.440	14.510	14.060	14.220	13.599	3,346,200
2022-07-08	14.840	14.950	14.490	14.520	13.886	3,054,201
2022-07-07	14.550	14.850	14.550	14.840	14.192	2,150,101
2022-07-06	15.180	15.180	14.400	14.550	13.915	5,168,165
2022-07-05	15.190	15.290	14.990	15.180	14.517	3,574,189
2022-07-04	15.160	15.230	14.980	15.160	14.498	2,511,906
2022-07-01	15.140	15.380	15.100	15.160	14.498	2,547,894
2022-06-30	15.060	15.290	15.050	15.120	14.460	2,322,106
2022-06-29	15.570	15.580	15.030	15.060	14.402	4,201,587
2022-06-28	15.210	15.500	15.110	15.480	14.804	4,470,110
2022-06-27	15.170	15.330	15.080	15.150	14.488	3,755,305
2022-06-24	15.350	15.430	15.000	15.120	14.460	4,447,395
2022-06-23	15.080	15.350	14.990	15.330	14.661	3,578,603
2022-06-22	15.450	15.520	14.920	15.010	14.355	5,597,012
2022-06-21	16.150	16.190	15.350	15.460	14.785	8,104,835
2022-06-20	16.520	16.750	16.070	16.130	15.426	5,783,070
2022-06-17	16.590	16.930	16.480	16.650	15.732	3,399,500
2022-06-16	17.100	17.190	16.640	16.670	15.751	4,617,030
2022-06-15	17.250	17.330	17.020	17.100	16.157	4,218,500
2022-06-14	17.400	17.440	16.870	17.210	16.261	3,862,087
2022-06-13	16.390	17.550	16.380	17.400	16.440	9,664,305
2022-06-10	16.250	16.620	16.090	16.550	15.637	3,727,800
2022-06-09	16.540	16.770	16.210	16.400	15.496	3,705,239
2022-06-08	16.200	16.600	15.980	16.540	15.628	5,152,400
2022-06-07	16.240	16.370	16.000	16.210	15.316	3,403,115
2022-06-06	16.080	16.550	16.070	16.350	15.448	3,877,096
2022-06-02	16.190	16.280	15.910	16.180	15.288	2,513,396
2022-06-01	16.620	16.620	16.020	16.130	15.240	5,563,362
2022-05-31	16.780	16.780	16.270	16.620	15.703	4,436,411
2022-05-30	15.570	17.030	15.570	16.540	15.628	7,602,552
2022-05-27	15.510	15.800	15.480	15.620	14.759	2,401,100
2022-05-26	15.570	15.640	15.330	15.420	14.570	2,981,900
2022-05-25	15.240	15.560	15.210	15.440	14.588	2,648,000
2022-05-24	16.100	16.100	15.220	15.240	14.399	3,749,300
2022-05-23	15.700	16.210	15.470	16.060	15.174	3,075,788
2022-05-20	15.410	15.720	15.200	15.660	14.796	3,839,827
2022-05-19	15.420	15.550	15.120	15.380	14.532	5,283,377
2022-05-18	15.770	15.790	15.550	15.630	14.768	2,189,400
2022-05-17	15.760	15.850	15.570	15.690	14.825	2,641,422
2022-05-16	15.660	15.770	15.540	15.700	14.834	2,479,494
2022-05-13	15.570	15.630	15.420	15.560	14.702	1,792,400
2022-05-12	15.300	15.670	15.300	15.550	14.692	3,241,179

← NewerPage 18 of 21 · 1,213 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.