Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.060	27.970	26.030	27.860	27.644	4,314,524
2023-05-04	26.680	27.110	25.800	26.000	25.799	2,505,470
2023-04-28	26.000	26.750	25.700	26.630	26.424	2,079,651
2023-04-27	26.570	26.700	25.200	25.700	25.501	3,345,865
2023-04-26	28.100	28.180	26.470	26.730	26.523	3,473,497
2023-04-25	28.740	28.840	27.880	28.100	27.882	2,019,052
2023-04-24	28.200	29.510	28.160	28.740	28.517	2,602,202
2023-04-21	29.650	29.750	27.900	28.010	27.793	4,143,300
2023-04-20	30.190	30.350	29.410	29.610	29.381	1,927,230
2023-04-19	30.070	30.680	29.900	30.190	29.956	2,302,089
2023-04-18	29.780	30.080	29.160	29.880	29.649	5,278,534
2023-04-17	31.610	31.770	30.930	31.390	31.147	5,334,250
2023-04-14	33.210	33.330	30.810	31.830	31.583	6,525,209
2023-04-13	32.900	33.180	32.570	32.780	32.526	3,020,285
2023-04-12	32.500	32.990	32.230	32.770	32.516	2,090,500
2023-04-11	31.800	32.680	31.450	32.540	32.288	2,660,471
2023-04-10	33.390	33.390	31.660	31.840	31.593	4,985,671
2023-04-07	32.770	33.410	32.000	33.400	33.141	4,351,500
2023-04-06	32.040	33.500	31.360	32.630	32.377	4,293,600
2023-04-04	32.950	32.950	31.840	32.040	31.792	2,842,542
2023-04-03	32.270	32.750	31.980	32.680	32.427	2,808,180
2023-03-31	31.400	32.550	31.120	32.320	32.070	2,792,380
2023-03-30	33.510	33.710	31.660	31.700	31.454	3,785,500
2023-03-29	31.900	34.000	31.400	32.860	32.605	6,537,863
2023-03-28	32.250	32.850	31.580	32.090	31.841	3,347,927
2023-03-27	31.990	33.000	31.910	32.260	32.010	3,600,368
2023-03-24	31.880	32.480	31.110	32.350	32.099	4,245,505
2023-03-23	31.680	32.680	31.560	31.960	31.712	4,002,290
2023-03-22	30.300	32.970	30.270	32.630	32.377	6,781,525
2023-03-21	28.830	30.470	28.650	30.270	30.036	3,280,254
2023-03-20	29.010	29.570	28.720	28.840	28.617	1,531,800
2023-03-17	28.050	29.140	28.040	28.920	28.696	1,931,530
2023-03-16	28.340	28.520	27.830	28.050	27.833	1,736,200
2023-03-15	28.580	28.870	28.300	28.340	28.120	1,621,910
2023-03-14	29.540	29.590	27.700	28.350	28.130	3,845,706
2023-03-13	29.160	29.530	28.500	29.530	29.301	2,001,440
2023-03-10	29.170	29.250	28.610	28.830	28.607	1,281,860
2023-03-09	29.090	29.150	28.600	29.000	28.775	1,079,080
2023-03-08	28.520	28.970	28.200	28.920	28.696	1,495,604
2023-03-07	29.260	29.500	28.530	28.650	28.428	1,755,290
2023-03-06	29.650	29.830	29.170	29.180	28.954	1,419,600
2023-03-03	29.600	29.860	29.160	29.540	29.311	1,829,000
2023-03-02	29.760	30.150	29.420	29.700	29.470	2,170,140
2023-03-01	29.240	29.820	28.880	29.600	29.371	2,908,021
2023-02-28	29.090	29.870	28.700	29.040	28.815	2,834,282
2023-02-27	29.180	30.570	28.900	28.970	28.746	3,907,691
2023-02-24	28.960	29.180	28.710	28.910	28.686	1,236,921
2023-02-23	29.190	29.190	28.760	28.890	28.666	1,258,890
2023-02-22	29.210	29.500	28.850	29.010	28.785	2,000,300
2023-02-21	28.760	29.630	28.420	29.500	29.272	2,854,731
2023-02-20	28.330	28.690	28.000	28.470	28.249	1,141,550
2023-02-17	28.890	29.360	28.240	28.300	28.081	2,000,199
2023-02-16	29.540	30.150	28.710	28.900	28.676	2,384,460
2023-02-15	28.830	29.590	28.650	29.540	29.311	2,226,199
2023-02-14	29.150	29.320	28.740	28.870	28.646	1,419,810
2023-02-13	28.920	29.450	28.880	29.140	28.914	1,477,020
2023-02-10	29.150	29.680	28.850	29.060	28.835	1,199,390
2023-02-09	28.940	29.320	28.570	29.300	29.073	1,204,026
2023-02-08	29.250	29.290	28.650	28.890	28.666	1,828,738
2023-02-07	29.340	29.430	28.840	29.250	29.023	2,536,800

← NewerPage 15 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.