Zhejiang Zanyu Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.110 | 9.150 | 8.830 | 8.880 | 8.677 | 7,154,500 |
| 2024-10-28 | 9.050 | 9.140 | 9.040 | 9.140 | 8.931 | 4,340,702 |
| 2024-10-25 | 9.140 | 9.150 | 8.880 | 9.090 | 8.882 | 6,169,044 |
| 2024-10-24 | 9.120 | 9.160 | 9.030 | 9.090 | 8.882 | 2,466,121 |
| 2024-10-23 | 9.250 | 9.300 | 9.060 | 9.110 | 8.901 | 5,356,500 |
| 2024-10-22 | 9.140 | 9.400 | 9.100 | 9.250 | 9.038 | 4,986,602 |
| 2024-10-21 | 9.180 | 9.270 | 9.080 | 9.180 | 8.970 | 6,181,900 |
| 2024-10-18 | 8.580 | 9.460 | 8.560 | 9.210 | 8.999 | 11,739,919 |
| 2024-10-17 | 8.800 | 8.870 | 8.600 | 8.600 | 8.403 | 3,169,648 |
| 2024-10-16 | 8.810 | 8.980 | 8.770 | 8.800 | 8.598 | 2,984,700 |
| 2024-10-15 | 9.050 | 9.100 | 8.830 | 8.900 | 8.696 | 5,074,100 |
| 2024-10-14 | 9.050 | 9.130 | 8.970 | 9.080 | 8.872 | 3,220,505 |
| 2024-10-11 | 9.080 | 9.410 | 8.990 | 9.050 | 8.843 | 4,056,105 |
| 2024-10-10 | 9.130 | 9.340 | 8.980 | 9.080 | 8.872 | 4,565,465 |
| 2024-10-09 | 9.660 | 9.690 | 8.960 | 9.120 | 8.911 | 8,237,279 |
| 2024-10-08 | 10.400 | 10.400 | 9.230 | 9.650 | 9.429 | 11,677,887 |
| 2024-09-30 | 8.880 | 9.460 | 8.800 | 9.460 | 9.243 | 11,545,325 |
| 2024-09-27 | 8.590 | 8.780 | 8.500 | 8.670 | 8.471 | 5,798,810 |
| 2024-09-26 | 8.260 | 8.480 | 8.240 | 8.440 | 8.247 | 3,439,506 |
| 2024-09-25 | 8.210 | 8.450 | 8.200 | 8.280 | 8.090 | 3,265,118 |
| 2024-09-24 | 8.100 | 8.250 | 8.050 | 8.190 | 8.002 | 3,528,800 |
| 2024-09-23 | 7.860 | 8.340 | 7.790 | 8.180 | 7.993 | 3,180,159 |
| 2024-09-20 | 7.970 | 7.970 | 7.770 | 7.860 | 7.680 | 1,986,337 |
| 2024-09-19 | 7.760 | 8.030 | 7.760 | 7.930 | 7.748 | 2,388,900 |
| 2024-09-18 | 7.860 | 7.890 | 7.670 | 7.750 | 7.573 | 1,126,210 |
| 2024-09-13 | 8.010 | 8.050 | 7.850 | 7.860 | 7.680 | 1,349,300 |
| 2024-09-12 | 8.040 | 8.100 | 7.940 | 7.990 | 7.807 | 2,513,800 |
| 2024-09-11 | 8.120 | 8.190 | 8.000 | 8.020 | 7.836 | 951,000 |
| 2024-09-10 | 8.080 | 8.200 | 7.960 | 8.170 | 7.983 | 1,558,100 |
| 2024-09-09 | 8.120 | 8.180 | 8.020 | 8.080 | 7.895 | 1,107,200 |
| 2024-09-06 | 8.190 | 8.190 | 8.040 | 8.120 | 7.934 | 1,055,000 |
| 2024-09-05 | 8.220 | 8.290 | 8.150 | 8.170 | 7.983 | 1,674,700 |
| 2024-09-04 | 8.240 | 8.350 | 8.160 | 8.240 | 8.051 | 944,500 |
| 2024-09-03 | 8.240 | 8.360 | 8.220 | 8.310 | 8.120 | 889,300 |
| 2024-09-02 | 8.280 | 8.370 | 8.220 | 8.240 | 8.051 | 1,321,700 |
| 2024-08-30 | 8.210 | 8.510 | 8.180 | 8.290 | 8.100 | 2,664,600 |
| 2024-08-29 | 8.100 | 8.230 | 7.970 | 8.210 | 8.022 | 2,101,200 |
| 2024-08-28 | 8.080 | 8.200 | 8.050 | 8.100 | 7.915 | 1,421,500 |
| 2024-08-27 | 8.170 | 8.210 | 8.050 | 8.080 | 7.895 | 1,003,500 |
| 2024-08-26 | 8.200 | 8.340 | 8.170 | 8.180 | 7.993 | 991,300 |
| 2024-08-23 | 8.230 | 8.280 | 8.130 | 8.230 | 8.042 | 1,063,700 |
| 2024-08-22 | 8.370 | 8.400 | 8.190 | 8.200 | 8.012 | 1,165,410 |
| 2024-08-21 | 8.490 | 8.520 | 8.310 | 8.360 | 8.169 | 2,037,800 |
| 2024-08-20 | 8.520 | 8.670 | 8.480 | 8.500 | 8.305 | 1,651,004 |
| 2024-08-19 | 8.560 | 8.710 | 8.560 | 8.620 | 8.423 | 1,787,955 |
| 2024-08-16 | 8.520 | 8.730 | 8.460 | 8.610 | 8.413 | 3,350,001 |
| 2024-08-15 | 8.570 | 8.660 | 8.520 | 8.550 | 8.354 | 1,686,500 |
| 2024-08-14 | 8.620 | 8.760 | 8.600 | 8.640 | 8.442 | 1,570,102 |
| 2024-08-13 | 8.650 | 8.660 | 8.490 | 8.650 | 8.452 | 1,277,200 |
| 2024-08-12 | 8.530 | 8.640 | 8.470 | 8.570 | 8.374 | 1,244,200 |
| 2024-08-09 | 8.680 | 8.710 | 8.510 | 8.580 | 8.384 | 1,837,600 |
| 2024-08-08 | 8.650 | 8.730 | 8.540 | 8.660 | 8.462 | 2,134,342 |
| 2024-08-07 | 8.640 | 8.710 | 8.530 | 8.620 | 8.423 | 2,178,800 |
| 2024-08-06 | 8.920 | 9.000 | 8.550 | 8.720 | 8.520 | 5,911,810 |
| 2024-08-05 | 8.570 | 8.870 | 8.350 | 8.870 | 8.667 | 5,215,610 |
| 2024-08-02 | 8.460 | 8.700 | 8.420 | 8.580 | 8.384 | 1,552,500 |
| 2024-08-01 | 8.520 | 8.590 | 8.450 | 8.520 | 8.325 | 1,804,416 |
| 2024-07-31 | 8.400 | 8.530 | 8.310 | 8.520 | 8.325 | 1,226,732 |
| 2024-07-30 | 8.340 | 8.360 | 8.260 | 8.330 | 8.139 | 969,402 |
| 2024-07-29 | 8.440 | 8.440 | 8.310 | 8.330 | 8.139 | 1,193,102 |
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.