Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.690	18.690	18.310	18.490	17.470	3,565,526
2022-02-08	18.680	18.750	18.180	18.530	17.508	4,377,400
2022-02-07	18.360	18.770	18.200	18.570	17.546	5,021,019
2022-01-28	17.850	18.250	17.380	18.000	17.007	5,258,133
2022-01-27	17.980	18.090	17.580	17.670	16.695	5,313,682
2022-01-26	17.650	18.150	17.510	17.910	16.922	6,989,300
2022-01-25	18.030	18.640	17.530	17.570	16.601	9,453,185
2022-01-24	18.010	18.230	17.560	17.780	16.799	4,906,100
2022-01-21	18.210	18.210	17.470	17.850	16.866	5,538,117
2022-01-20	18.720	18.870	17.830	17.880	16.894	8,058,041
2022-01-19	19.180	19.370	18.650	18.710	17.678	7,006,109
2022-01-18	18.800	20.100	18.700	19.250	18.188	14,064,699
2022-01-17	18.790	19.130	18.600	18.780	17.744	3,935,479
2022-01-14	18.730	19.060	18.670	18.770	17.735	4,038,557
2022-01-13	19.210	19.350	18.730	18.760	17.725	4,694,918
2022-01-12	19.000	19.420	18.730	19.290	18.226	6,674,075
2022-01-11	18.790	19.080	18.710	18.830	17.791	5,771,092
2022-01-10	18.790	18.860	18.420	18.650	17.621	5,460,677
2022-01-07	18.950	19.300	18.670	18.830	17.791	8,481,103
2022-01-06	18.780	19.040	18.600	18.950	17.905	6,165,062
2022-01-05	18.620	18.970	18.470	18.820	17.782	8,136,740
2022-01-04	18.890	19.080	18.380	18.710	17.678	9,439,350
2021-12-31	17.560	19.090	17.450	18.880	17.839	17,873,231
2021-12-30	17.450	18.050	17.350	17.650	16.677	9,985,397
2021-12-29	17.320	17.400	16.970	17.350	16.393	5,434,848
2021-12-28	16.510	17.260	16.500	17.240	16.289	7,018,782
2021-12-27	16.400	16.680	16.220	16.510	15.599	3,875,932
2021-12-24	16.350	16.470	16.030	16.400	15.496	3,989,110
2021-12-23	16.470	16.580	16.330	16.350	15.448	3,191,259
2021-12-22	16.310	16.740	16.310	16.570	15.656	3,780,670
2021-12-21	16.250	16.450	16.210	16.380	15.477	2,605,066
2021-12-20	16.620	16.620	16.160	16.320	15.420	4,484,558
2021-12-17	16.900	16.970	16.490	16.540	15.628	4,675,776
2021-12-16	16.810	17.030	16.700	16.920	15.987	3,602,887
2021-12-15	17.010	17.190	16.660	16.700	15.779	5,902,319
2021-12-14	17.020	17.150	16.970	17.080	16.138	3,473,699
2021-12-13	17.050	17.280	17.010	17.090	16.147	3,714,059
2021-12-10	16.990	17.460	16.980	17.120	16.176	4,580,525
2021-12-09	17.400	17.430	17.000	17.010	16.072	6,058,024
2021-12-08	17.360	17.370	17.080	17.240	16.289	4,129,451
2021-12-07	17.510	17.710	17.100	17.220	16.270	6,275,056
2021-12-06	17.650	17.960	17.320	17.460	16.497	6,950,096
2021-12-03	18.000	18.270	17.600	17.810	16.828	7,356,169
2021-12-02	17.480	17.990	17.330	17.740	16.762	9,780,457
2021-12-01	17.360	17.550	17.100	17.520	16.554	5,836,811
2021-11-30	17.340	17.470	17.220	17.330	16.374	5,496,421
2021-11-29	17.050	17.560	16.810	17.430	16.469	7,700,081
2021-11-26	16.930	17.390	16.910	17.250	16.299	7,235,689
2021-11-25	17.470	17.730	17.020	17.040	16.100	12,663,000
2021-11-24	17.490	18.100	17.320	17.670	16.695	23,134,131
2021-11-23	16.570	17.330	16.550	17.330	16.374	13,655,980
2021-11-22	15.530	15.840	15.470	15.750	14.881	5,726,531
2021-11-19	15.360	15.620	15.220	15.550	14.692	4,402,590
2021-11-18	15.150	15.630	15.090	15.380	14.532	7,916,717
2021-11-17	15.040	15.160	14.900	15.080	14.248	3,898,382
2021-11-16	15.100	15.240	15.020	15.120	14.286	4,431,780
2021-11-15	14.910	15.140	14.810	15.120	14.286	5,046,386
2021-11-12	14.960	15.030	14.750	14.950	14.125	4,186,367
2021-11-11	14.660	15.040	14.510	14.980	14.154	4,721,240
2021-11-10	14.730	14.740	14.360	14.550	13.748	3,853,268

← NewerPage 20 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.