Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.160	15.780	15.000	15.740	15.645	3,341,795
2024-01-24	15.030	15.180	14.500	15.140	15.049	3,797,657
2024-01-23	15.000	15.160	14.680	14.940	14.850	4,469,850
2024-01-22	16.110	16.170	14.870	15.050	14.959	3,987,830
2024-01-19	16.380	16.540	16.040	16.090	15.993	3,164,580
2024-01-18	16.470	16.550	15.750	16.350	16.252	3,955,700
2024-01-17	16.850	16.870	16.470	16.470	16.371	2,816,200
2024-01-16	16.880	16.960	16.650	16.880	16.778	3,229,677
2024-01-15	17.270	17.270	16.780	16.800	16.699	3,720,345
2024-01-12	17.400	17.600	17.280	17.290	17.186	2,826,000
2024-01-11	16.970	17.630	16.970	17.450	17.345	4,398,180
2024-01-10	17.380	17.390	16.690	16.930	16.828	3,114,600
2024-01-09	17.480	17.760	17.360	17.430	17.325	2,350,940
2024-01-08	17.930	17.940	17.450	17.460	17.355	2,477,600
2024-01-05	18.080	18.200	17.680	17.800	17.693	2,047,900
2024-01-04	18.120	18.240	17.910	18.060	17.951	2,095,600
2024-01-03	18.270	18.310	18.010	18.090	17.981	2,372,470
2024-01-02	18.300	18.500	18.070	18.260	18.150	2,991,410
2023-12-29	18.050	18.430	18.040	18.190	18.081	2,629,000
2023-12-28	17.680	18.150	17.310	18.110	18.001	3,729,119
2023-12-27	17.220	17.720	17.220	17.680	17.574	2,851,100
2023-12-26	17.700	17.700	17.140	17.260	17.156	3,011,985
2023-12-25	17.920	18.070	17.580	17.720	17.613	2,727,600
2023-12-22	18.310	18.390	17.820	17.920	17.812	3,453,465
2023-12-21	18.210	18.430	17.830	18.320	18.210	3,274,906
2023-12-20	18.450	18.630	18.250	18.250	18.140	2,385,100
2023-12-19	18.310	18.500	18.180	18.450	18.339	1,921,405
2023-12-18	18.770	18.770	18.240	18.350	18.240	2,617,550
2023-12-15	18.630	18.930	18.550	18.710	18.597	3,353,080
2023-12-14	18.840	19.050	18.630	18.630	18.518	2,803,921
2023-12-13	19.050	19.100	18.700	18.700	18.588	2,874,300
2023-12-12	18.960	19.180	18.920	19.090	18.975	3,085,099
2023-12-11	18.650	19.000	18.450	18.960	18.846	3,515,600
2023-12-08	19.000	19.190	18.590	18.640	18.528	3,809,250
2023-12-07	18.510	18.970	18.460	18.940	18.826	3,819,200
2023-12-06	18.600	18.720	18.360	18.560	18.448	3,672,150
2023-12-05	19.310	19.310	18.680	18.680	18.568	3,055,500
2023-12-04	19.290	19.510	19.180	19.370	19.253	3,416,368
2023-12-01	18.660	19.310	18.610	19.230	19.114	4,425,072
2023-11-30	19.060	19.180	18.460	18.650	18.538	3,748,845
2023-11-29	19.390	19.690	18.990	19.070	18.955	5,617,945
2023-11-28	19.400	19.690	19.300	19.490	19.373	3,484,488
2023-11-27	19.620	19.970	19.300	19.460	19.343	4,228,200
2023-11-24	20.260	20.310	19.560	19.680	19.562	5,079,100
2023-11-23	20.010	20.440	19.820	20.310	20.188	5,547,381
2023-11-22	20.450	20.830	20.020	20.040	19.919	6,048,332
2023-11-21	21.050	21.490	20.500	20.650	20.526	9,857,956
2023-11-20	20.100	20.560	19.990	20.540	20.416	6,665,497
2023-11-17	19.870	20.100	19.770	20.100	19.979	5,358,122
2023-11-16	20.200	20.400	19.810	19.920	19.800	8,522,300
2023-11-15	19.470	20.830	19.340	20.250	20.128	13,175,781
2023-11-14	19.230	19.660	19.100	19.300	19.184	10,603,539
2023-11-13	17.950	19.380	17.810	19.110	18.995	23,577,852
2023-11-10	18.580	18.960	18.580	18.580	18.468	9,836,619
2023-11-09	23.300	23.730	23.140	23.230	23.090	8,462,023
2023-11-08	25.870	26.000	22.830	23.700	23.557	16,303,441
2023-11-07	26.490	26.640	26.050	26.170	26.013	4,773,659
2023-11-06	27.190	27.600	25.900	26.640	26.480	7,366,030
2023-11-03	24.830	28.190	24.830	27.120	26.957	8,926,970
2023-11-02	24.900	25.160	24.650	24.740	24.591	1,154,525

← NewerPage 12 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.