Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.990	27.990	27.360	27.390	27.225	830,100
2023-07-31	27.680	27.980	27.280	27.800	27.633	1,141,100
2023-07-28	27.350	27.710	27.250	27.540	27.374	945,000
2023-07-27	27.370	27.750	27.120	27.210	27.046	1,210,400
2023-07-26	27.880	27.890	27.340	27.410	27.245	729,535
2023-07-25	27.870	28.020	27.560	27.830	27.663	732,592
2023-07-24	27.900	27.960	27.370	27.560	27.394	591,800
2023-07-21	27.950	28.150	27.720	27.750	27.583	650,146
2023-07-20	28.620	28.620	27.940	27.970	27.802	1,057,700
2023-07-19	28.760	29.080	28.490	28.590	28.418	1,039,849
2023-07-18	28.970	29.260	28.750	28.950	28.776	1,319,554
2023-07-17	28.350	29.280	28.350	29.000	28.826	2,275,200
2023-07-14	27.290	28.380	27.020	28.350	28.179	2,324,560
2023-07-13	27.220	27.380	26.930	27.220	27.056	1,479,515
2023-07-12	27.420	27.840	27.060	27.070	26.907	1,457,000
2023-07-11	27.010	27.700	27.010	27.420	27.255	964,050
2023-07-10	27.200	27.450	26.910	27.100	26.937	751,300
2023-07-07	27.510	27.660	26.900	27.200	27.036	1,144,920
2023-07-06	27.310	27.600	27.000	27.310	27.146	787,695
2023-07-05	27.410	27.810	27.200	27.300	27.136	1,131,655
2023-07-04	27.050	27.440	27.050	27.400	27.235	946,550
2023-07-03	27.210	27.380	26.700	27.190	27.026	1,461,300
2023-06-30	27.550	27.550	26.470	27.320	27.156	2,446,910
2023-06-29	27.100	28.100	27.040	28.000	27.832	2,049,110
2023-06-28	27.700	27.750	26.730	27.270	27.106	1,606,465
2023-06-27	27.880	27.950	27.420	27.690	27.523	1,124,499
2023-06-26	28.430	28.600	27.500	27.740	27.573	1,909,900
2023-06-21	29.280	29.280	28.400	28.400	28.229	2,250,350
2023-06-20	29.660	29.660	28.880	29.050	28.875	1,651,100
2023-06-19	29.590	29.800	29.200	29.510	29.332	1,641,399
2023-06-16	28.860	29.810	28.750	29.580	29.402	2,644,414
2023-06-15	29.400	29.620	28.800	28.980	28.806	2,307,915
2023-06-14	28.890	29.980	28.720	29.270	29.094	2,368,300
2023-06-13	28.970	29.090	28.520	28.840	28.666	1,736,300
2023-06-12	28.700	29.100	28.330	28.740	28.567	1,418,200
2023-06-09	28.730	28.840	28.210	28.570	28.398	1,619,521
2023-06-08	28.730	28.860	28.240	28.430	28.259	1,138,370
2023-06-07	28.240	28.980	28.020	28.780	28.607	1,638,285
2023-06-06	28.780	29.070	28.180	28.240	28.070	1,952,600
2023-06-05	28.580	29.000	28.580	28.780	28.607	1,371,820
2023-06-02	28.930	29.290	28.660	28.750	28.527	2,243,440
2023-06-01	28.350	29.130	28.000	28.930	28.706	2,493,450
2023-05-31	27.820	28.500	27.500	28.360	28.140	2,148,290
2023-05-30	27.770	27.840	27.360	27.820	27.605	2,477,086
2023-05-29	27.550	27.760	27.240	27.550	27.337	1,199,400
2023-05-26	27.900	27.900	27.180	27.500	27.287	956,200
2023-05-25	27.480	27.780	26.840	27.480	27.267	1,596,000
2023-05-24	27.300	27.580	27.000	27.350	27.138	950,000
2023-05-23	27.690	28.000	27.200	27.370	27.158	1,206,251
2023-05-22	28.000	28.370	27.590	27.730	27.515	1,398,900
2023-05-19	28.150	28.500	27.940	28.000	27.783	1,739,100
2023-05-18	28.000	28.870	28.000	28.480	28.259	2,636,840
2023-05-17	26.500	29.530	26.500	28.330	28.111	3,594,819
2023-05-16	27.390	27.580	26.680	26.690	26.483	1,944,700
2023-05-15	28.170	28.220	26.950	27.540	27.327	2,950,323
2023-05-12	28.960	29.130	27.960	28.050	27.833	3,894,870
2023-05-11	28.440	29.580	28.440	29.190	28.964	4,110,890
2023-05-10	28.150	29.050	28.150	28.480	28.259	3,316,830
2023-05-09	28.560	29.580	28.200	28.420	28.200	4,283,780
2023-05-08	27.980	28.980	27.750	28.840	28.617	5,011,030

← NewerPage 14 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.