Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.850	13.970	13.350	13.530	13.449	4,345,350
2024-04-29	13.580	13.950	13.460	13.830	13.747	5,562,733
2024-04-26	13.210	13.800	13.200	13.690	13.608	5,502,300
2024-04-25	13.500	13.630	13.320	13.410	13.329	5,592,650
2024-04-24	13.340	14.000	13.280	13.970	13.886	4,327,950
2024-04-23	12.990	13.350	12.940	13.280	13.200	3,899,980
2024-04-22	12.950	13.450	12.680	13.010	12.932	5,172,500
2024-04-19	12.930	13.040	12.740	12.780	12.703	3,065,700
2024-04-18	13.000	13.200	12.680	12.910	12.832	4,828,100
2024-04-17	12.210	13.150	12.210	13.040	12.962	5,930,750
2024-04-16	13.040	13.180	11.800	11.810	11.739	6,946,100
2024-04-15	13.830	14.100	12.870	13.280	13.200	5,649,300
2024-04-12	14.300	14.480	14.040	14.040	13.956	4,053,350
2024-04-11	14.210	14.770	14.030	14.340	14.254	5,592,091
2024-04-10	15.000	15.480	14.260	14.420	14.333	10,119,765
2024-04-09	15.210	15.360	14.660	14.860	14.771	9,037,727
2024-04-08	16.400	16.440	15.400	15.450	15.357	11,191,495
2024-04-03	15.380	17.890	14.640	16.500	16.401	17,561,650
2024-04-02	15.590	15.780	15.180	15.370	15.278	4,830,900
2024-04-01	15.400	15.610	15.240	15.580	15.486	5,132,350
2024-03-29	15.120	15.200	14.770	15.060	14.969	2,478,300
2024-03-28	14.460	15.240	14.370	15.080	14.989	6,329,600
2024-03-27	15.090	15.200	14.470	14.470	14.383	5,797,930
2024-03-26	15.290	15.610	14.760	15.150	15.059	6,483,721
2024-03-25	16.010	16.180	15.210	15.440	15.347	9,109,722
2024-03-22	16.660	17.190	15.780	16.320	16.222	11,422,140
2024-03-21	16.090	16.950	16.070	16.270	16.172	9,369,454
2024-03-20	15.900	16.130	15.740	16.120	16.023	6,068,890
2024-03-19	15.550	16.160	15.550	16.070	15.973	8,400,442
2024-03-18	15.320	15.720	15.220	15.690	15.596	7,735,310
2024-03-15	15.230	15.580	15.010	15.350	15.258	8,258,420
2024-03-14	15.400	15.400	14.760	15.120	15.029	8,380,615
2024-03-13	15.120	15.740	15.050	15.620	15.526	10,046,755
2024-03-12	15.000	15.440	14.680	15.090	14.999	9,131,920
2024-03-11	14.550	15.180	14.240	15.070	14.979	9,808,768
2024-03-08	14.500	14.940	14.110	14.570	14.482	5,614,015
2024-03-07	14.370	14.880	14.200	14.420	14.333	5,853,060
2024-03-06	14.200	14.480	13.960	14.370	14.284	4,451,021
2024-03-05	14.580	14.620	14.160	14.240	14.154	4,906,800
2024-03-04	14.390	14.700	14.150	14.670	14.582	6,610,303
2024-03-01	14.120	14.430	14.040	14.380	14.294	6,668,090
2024-02-29	13.240	14.180	13.120	14.140	14.055	7,939,209
2024-02-28	15.170	15.280	13.450	13.600	13.518	11,504,410
2024-02-27	14.590	15.140	14.300	15.110	15.019	9,922,563
2024-02-26	15.250	15.280	14.230	14.800	14.711	12,990,732
2024-02-23	13.500	15.320	13.270	15.270	15.178	11,233,832
2024-02-22	12.760	13.360	12.760	13.340	13.260	6,675,700
2024-02-21	12.290	13.270	12.110	12.710	12.634	6,718,500
2024-02-20	12.300	12.560	11.930	12.480	12.405	6,637,304
2024-02-19	11.510	12.710	11.510	12.400	12.325	12,016,912
2024-02-08	9.630	11.100	9.060	10.970	10.904	12,043,799
2024-02-07	10.280	10.280	9.410	9.510	9.453	9,283,248
2024-02-06	9.800	10.780	9.360	10.270	10.208	8,779,900
2024-02-05	12.220	12.230	10.380	10.540	10.477	8,767,880
2024-02-02	13.200	13.500	11.780	12.400	12.325	5,506,950
2024-02-01	13.380	13.470	12.890	13.140	13.061	5,625,600
2024-01-31	14.360	14.480	13.360	13.410	13.329	3,937,165
2024-01-30	14.980	15.100	14.330	14.330	14.244	2,643,800
2024-01-29	15.550	15.690	14.820	14.850	14.761	2,940,600
2024-01-26	15.770	15.980	15.540	15.580	15.486	2,988,000

← NewerPage 11 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.