Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.890	12.260	11.690	11.800	11.767	9,294,520
2024-07-26	10.910	12.100	10.910	11.870	11.837	10,997,766
2024-07-25	10.900	12.430	10.900	11.340	11.308	9,152,850
2024-07-24	11.070	11.110	10.770	10.810	10.780	2,528,036
2024-07-23	11.300	11.410	11.070	11.080	11.049	2,711,490
2024-07-22	10.960	11.320	10.950	11.230	11.199	3,714,830
2024-07-19	10.760	11.040	10.660	10.930	10.900	3,150,100
2024-07-18	10.900	10.920	10.430	10.830	10.800	3,279,600
2024-07-17	11.300	11.400	10.890	10.930	10.900	3,206,800
2024-07-16	11.310	11.370	11.080	11.290	11.259	2,497,620
2024-07-15	11.600	11.660	11.180	11.230	11.199	4,173,923
2024-07-12	11.970	12.280	11.680	11.700	11.667	4,653,220
2024-07-11	12.000	12.170	11.910	12.110	12.076	4,590,400
2024-07-10	11.800	12.190	11.630	11.940	11.907	4,961,530
2024-07-09	11.870	12.100	11.450	11.910	11.877	6,070,680
2024-07-08	12.660	12.690	11.840	11.900	11.867	6,695,830
2024-07-05	12.350	12.880	11.940	12.710	12.675	6,911,700
2024-07-04	12.760	13.340	12.200	12.440	12.405	7,343,660
2024-07-03	13.180	13.290	12.490	12.540	12.505	8,564,864
2024-07-02	13.070	13.770	13.060	13.190	13.153	12,419,874
2024-07-01	12.630	13.130	12.420	12.990	12.954	8,022,344
2024-06-28	12.650	13.050	12.550	12.630	12.595	8,631,145
2024-06-27	13.490	13.780	12.870	12.870	12.834	12,657,245
2024-06-26	13.110	14.500	12.500	13.620	13.582	18,132,091
2024-06-25	12.510	13.800	12.360	13.300	13.263	18,190,922
2024-06-24	12.100	12.930	11.590	12.700	12.665	14,541,501
2024-06-21	12.060	12.790	11.760	12.300	12.266	9,554,735
2024-06-20	12.580	12.690	12.130	12.180	12.146	13,125,110
2024-06-19	11.480	13.290	11.480	13.180	13.143	15,163,366
2024-06-18	11.100	11.490	10.860	11.410	11.378	2,856,790
2024-06-17	11.150	11.180	10.940	11.000	10.969	1,907,300
2024-06-14	11.160	11.190	10.810	11.100	11.069	1,857,300
2024-06-13	11.230	11.400	10.980	11.110	11.079	2,338,300
2024-06-12	10.900	11.250	10.760	11.180	11.149	2,343,560
2024-06-11	10.800	10.950	10.370	10.890	10.860	2,969,403
2024-06-07	10.510	10.860	10.510	10.780	10.750	3,358,800
2024-06-06	11.080	11.170	10.160	10.360	10.331	5,257,750
2024-06-05	11.290	11.320	11.050	11.060	11.029	2,301,100
2024-06-04	11.730	11.730	11.050	11.290	11.259	3,745,600
2024-06-03	12.320	12.320	11.650	11.730	11.697	3,929,301
2024-05-31	11.950	12.420	11.900	12.330	12.256	3,263,811
2024-05-30	12.050	12.270	11.850	11.970	11.898	2,094,900
2024-05-29	12.040	12.300	12.020	12.080	12.007	1,584,300
2024-05-28	12.230	12.410	11.960	12.010	11.938	2,719,590
2024-05-27	12.200	12.330	11.800	12.300	12.226	2,780,400
2024-05-24	12.290	12.340	12.060	12.080	12.007	2,086,830
2024-05-23	12.540	12.630	12.210	12.240	12.166	2,572,180
2024-05-22	12.310	12.590	12.210	12.530	12.455	2,041,900
2024-05-21	12.530	12.720	12.250	12.310	12.236	2,808,650
2024-05-20	12.800	12.910	12.570	12.630	12.554	2,707,861
2024-05-17	12.580	12.830	12.450	12.790	12.713	2,371,850
2024-05-16	12.300	12.710	12.300	12.590	12.514	2,835,930
2024-05-15	12.390	12.630	12.180	12.250	12.176	1,838,250
2024-05-14	12.200	12.480	12.200	12.410	12.335	2,697,500
2024-05-13	12.500	12.690	12.060	12.100	12.027	4,113,050
2024-05-10	13.090	13.360	12.700	12.750	12.673	3,241,300
2024-05-09	13.000	13.200	12.980	13.150	13.071	2,363,720
2024-05-08	13.420	13.470	12.950	13.010	12.932	3,627,100
2024-05-07	13.550	13.630	13.340	13.420	13.339	3,153,022
2024-05-06	13.670	13.780	13.460	13.540	13.459	3,410,160

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0200 CNY
2025-05-28	0.0200 CNY
2024-06-03	0.0400 CNY
2023-06-05	0.0500 CNY
2022-06-30	0.0600 CNY
2021-06-09	0.0300 CNY
2020-06-30	0.0600 CNY
2019-05-06	0.2850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.