Zhejiang Zanyu Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.530 | 14.790 | 14.420 | 14.740 | 13.927 | 3,331,513 |
| 2021-11-08 | 14.410 | 14.580 | 14.220 | 14.380 | 13.587 | 4,239,690 |
| 2021-11-05 | 14.930 | 14.940 | 14.560 | 14.600 | 13.795 | 5,603,606 |
| 2021-11-04 | 15.070 | 15.140 | 14.880 | 14.940 | 14.116 | 3,834,906 |
| 2021-11-03 | 15.080 | 15.170 | 14.780 | 15.070 | 14.239 | 3,903,098 |
| 2021-11-02 | 15.230 | 15.380 | 14.900 | 15.030 | 14.201 | 5,560,550 |
| 2021-11-01 | 14.910 | 15.230 | 14.850 | 15.150 | 14.314 | 5,432,251 |
| 2021-10-29 | 14.700 | 15.250 | 14.670 | 14.920 | 14.097 | 5,487,084 |
| 2021-10-28 | 14.840 | 14.990 | 14.490 | 14.690 | 13.880 | 5,326,178 |
| 2021-10-27 | 14.980 | 15.100 | 14.820 | 14.900 | 14.078 | 5,591,577 |
| 2021-10-26 | 14.930 | 14.970 | 14.730 | 14.780 | 13.965 | 5,743,300 |
| 2021-10-25 | 14.990 | 15.090 | 14.570 | 14.840 | 14.022 | 6,303,473 |
| 2021-10-22 | 15.240 | 15.300 | 14.960 | 15.040 | 14.211 | 5,258,836 |
| 2021-10-21 | 15.350 | 15.400 | 15.110 | 15.300 | 14.456 | 4,737,543 |
| 2021-10-20 | 15.230 | 15.380 | 15.090 | 15.260 | 14.418 | 3,489,887 |
| 2021-10-19 | 15.420 | 15.440 | 15.080 | 15.310 | 14.466 | 4,819,013 |
| 2021-10-18 | 15.110 | 15.480 | 14.940 | 15.380 | 14.532 | 6,114,199 |
| 2021-10-15 | 15.700 | 15.700 | 14.980 | 15.120 | 14.286 | 9,907,686 |
| 2021-10-14 | 15.800 | 15.870 | 15.430 | 15.620 | 14.759 | 9,937,364 |
← NewerPage 21 of 21 · 1,219 trading days
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.