Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.630	16.000	15.340	15.340	14.494	3,772,787
2022-05-10	15.210	15.750	15.210	15.600	14.740	2,895,568
2022-05-09	15.750	15.750	15.390	15.470	14.617	2,455,034
2022-05-06	15.240	15.690	15.120	15.630	14.768	4,035,289
2022-05-05	15.310	15.800	14.790	15.520	14.664	5,725,968
2022-04-29	14.440	15.490	14.440	15.220	14.381	7,445,679
2022-04-28	14.070	14.960	14.000	14.430	13.634	9,157,881
2022-04-27	13.450	14.450	13.200	14.280	13.492	6,942,407
2022-04-26	14.500	14.870	13.550	13.600	12.850	8,735,367
2022-04-25	15.200	15.800	14.600	14.630	13.823	7,333,200
2022-04-22	15.600	15.680	15.060	15.530	14.673	6,714,521
2022-04-21	16.860	16.980	15.580	15.580	14.721	11,226,722
2022-04-20	18.210	18.400	16.820	16.930	15.996	11,279,470
2022-04-19	18.240	18.700	18.240	18.670	17.640	3,571,753
2022-04-18	17.800	18.450	17.550	18.330	17.319	3,208,818
2022-04-15	18.250	18.420	17.950	17.950	16.960	2,923,891
2022-04-14	18.310	18.410	18.000	18.280	17.272	2,448,164
2022-04-13	18.310	18.570	17.980	18.300	17.291	3,140,690
2022-04-12	18.440	18.630	18.110	18.490	17.470	3,641,053
2022-04-11	19.190	19.190	18.270	18.290	17.281	4,537,351
2022-04-08	19.680	19.750	18.860	19.100	18.047	4,484,997
2022-04-07	19.700	19.860	19.300	19.500	18.425	3,990,670
2022-04-06	19.750	19.990	19.560	19.900	18.802	3,064,243
2022-04-01	19.890	19.930	19.420	19.740	18.651	3,558,224
2022-03-31	19.800	20.080	19.700	20.030	18.925	3,826,030
2022-03-30	19.900	20.100	19.620	19.820	18.727	4,314,400
2022-03-29	19.500	20.150	19.210	19.900	18.802	6,383,563
2022-03-28	19.200	19.590	18.790	19.460	18.387	6,767,632
2022-03-25	19.720	19.960	19.260	19.340	18.273	5,974,997
2022-03-24	19.990	20.190	19.710	19.840	18.746	5,843,258
2022-03-23	19.900	20.280	19.730	20.280	19.162	5,549,869
2022-03-22	19.280	20.020	19.160	19.900	18.802	9,349,048
2022-03-21	19.200	19.240	18.660	19.160	18.103	8,476,870
2022-03-18	18.880	19.300	18.210	19.200	18.141	15,858,037
2022-03-17	17.600	17.950	17.430	17.580	16.610	5,494,252
2022-03-16	17.100	17.580	16.740	17.370	16.412	6,150,619
2022-03-15	17.520	17.600	16.790	16.890	15.958	7,080,300
2022-03-14	17.970	18.010	17.580	17.580	16.610	4,273,600
2022-03-11	17.830	18.100	17.280	18.010	17.017	6,347,612
2022-03-10	18.510	18.560	17.860	18.000	17.007	5,651,627
2022-03-09	18.250	18.440	17.200	18.020	17.026	9,864,107
2022-03-08	19.320	19.320	18.010	18.250	17.243	8,372,901
2022-03-07	19.810	19.960	18.280	18.800	17.763	13,479,375
2022-03-04	20.860	20.940	20.280	20.300	19.180	9,893,418
2022-03-03	21.040	21.380	20.690	20.930	19.776	9,237,377
2022-03-02	20.990	21.300	20.670	21.080	19.917	8,988,042
2022-03-01	21.790	22.380	20.360	20.990	19.832	20,732,888
2022-02-28	19.730	21.810	19.550	21.810	20.607	23,356,959
2022-02-25	19.980	20.300	19.810	19.830	18.736	5,925,760
2022-02-24	20.070	20.420	19.660	19.980	18.878	12,948,369
2022-02-23	19.370	20.100	19.200	20.000	18.897	9,516,027
2022-02-22	19.160	19.350	19.050	19.150	18.094	4,425,632
2022-02-21	19.350	19.540	19.130	19.310	18.245	4,314,617
2022-02-18	18.920	19.380	18.920	19.310	18.245	4,062,243
2022-02-17	19.180	19.370	19.010	19.090	18.037	5,563,222
2022-02-16	19.160	19.260	18.890	19.190	18.132	4,417,530
2022-02-15	19.000	19.270	18.660	19.210	18.151	5,114,081
2022-02-14	18.820	19.240	18.670	18.800	17.763	5,016,867
2022-02-11	19.190	19.280	18.810	19.000	17.952	6,935,360
2022-02-10	18.510	19.260	18.380	19.150	18.094	8,083,178

← NewerPage 19 of 21 · 1,219 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.