Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.160	25.550	24.800	24.900	24.750	1,726,200
2023-10-31	24.880	25.430	24.870	25.160	25.009	1,947,355
2023-10-30	24.300	25.080	24.160	24.950	24.800	2,328,702
2023-10-27	25.200	25.250	23.710	24.290	24.144	3,730,752
2023-10-26	26.810	26.940	24.880	25.270	25.118	4,014,252
2023-10-25	26.250	27.080	26.010	26.950	26.788	1,829,892
2023-10-24	25.170	26.300	25.080	26.090	25.933	2,102,400
2023-10-23	25.800	25.880	25.010	25.150	24.999	1,912,100
2023-10-20	26.850	27.100	25.880	25.930	25.774	2,442,000
2023-10-19	27.430	27.800	26.840	27.000	26.838	2,155,210
2023-10-18	27.910	28.090	27.160	27.430	27.265	3,706,338
2023-10-17	28.730	29.000	27.720	28.180	28.010	5,580,000
2023-10-16	26.990	28.880	26.490	27.650	27.484	4,137,760
2023-10-13	26.930	27.070	26.600	26.630	26.470	1,223,880
2023-10-12	27.240	27.450	26.790	26.910	26.748	1,475,100
2023-10-11	27.020	27.640	26.560	27.230	27.066	2,077,880
2023-10-10	26.060	27.580	26.060	27.280	27.116	2,708,980
2023-10-09	26.490	26.490	25.910	26.080	25.923	1,895,820
2023-09-28	26.650	26.980	26.410	26.490	26.331	1,821,439
2023-09-27	27.890	28.100	26.380	26.560	26.400	4,165,179
2023-09-26	26.750	28.500	26.700	28.270	28.100	5,191,546
2023-09-25	26.590	26.800	26.280	26.660	26.500	1,177,290
2023-09-22	25.400	26.290	25.200	26.280	26.122	1,462,100
2023-09-21	25.560	25.890	25.180	25.410	25.257	886,950
2023-09-20	25.360	25.820	25.350	25.480	25.327	681,168
2023-09-19	25.930	25.970	25.400	25.410	25.257	922,584
2023-09-18	26.310	26.310	25.730	26.080	25.923	866,840
2023-09-15	26.510	26.670	25.900	25.960	25.804	797,600
2023-09-14	26.720	26.850	26.200	26.380	26.221	905,680
2023-09-13	27.120	27.250	26.450	26.610	26.450	1,132,480
2023-09-12	27.410	27.570	27.080	27.120	26.957	778,500
2023-09-11	27.300	27.560	27.200	27.400	27.235	1,181,330
2023-09-08	27.540	27.980	26.830	27.240	27.076	1,518,180
2023-09-07	27.480	28.310	27.320	27.780	27.613	2,207,965
2023-09-06	27.070	27.490	26.850	27.440	27.275	1,114,500
2023-09-05	27.380	27.580	27.050	27.080	26.917	944,100
2023-09-04	27.480	27.480	26.940	27.270	27.106	1,177,750
2023-09-01	27.650	27.650	26.950	27.250	27.086	1,003,700
2023-08-31	27.540	27.630	27.140	27.350	27.185	1,228,500
2023-08-30	26.750	27.580	26.740	27.370	27.205	1,649,190
2023-08-29	25.910	26.960	25.750	26.790	26.629	1,917,900
2023-08-28	27.150	27.800	25.850	25.890	25.734	2,338,500
2023-08-25	26.930	27.080	25.700	25.870	25.714	1,624,750
2023-08-24	27.060	27.300	26.740	26.930	26.768	919,600
2023-08-23	27.380	27.640	27.030	27.060	26.897	999,696
2023-08-22	27.030	27.600	26.870	27.530	27.364	1,508,127
2023-08-21	26.550	27.500	26.380	26.900	26.738	1,542,285
2023-08-18	26.890	27.290	26.320	26.330	26.172	836,145
2023-08-17	26.700	27.170	26.130	26.890	26.728	877,355
2023-08-16	27.300	27.390	26.520	26.550	26.390	1,021,885
2023-08-15	27.810	27.830	26.990	27.160	26.997	1,183,850
2023-08-14	27.450	27.760	26.780	27.730	27.563	1,241,800
2023-08-11	27.880	28.060	27.350	27.350	27.185	960,773
2023-08-10	28.400	28.450	27.800	28.020	27.851	762,900
2023-08-09	28.280	28.690	28.210	28.400	28.229	563,996
2023-08-08	28.990	28.990	28.370	28.450	28.279	1,055,575
2023-08-07	28.360	29.060	28.330	28.800	28.627	2,611,800
2023-08-04	27.730	28.560	27.670	28.370	28.199	1,641,885
2023-08-03	27.510	27.820	27.390	27.790	27.623	511,196
2023-08-02	27.390	27.670	27.210	27.630	27.464	737,196

← NewerPage 13 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.