Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.100	29.560	28.960	29.110	28.885	2,513,000
2023-02-03	28.190	29.400	28.100	29.240	29.014	4,180,810
2023-02-02	28.070	28.750	28.000	28.080	27.863	2,241,397
2023-02-01	27.980	28.180	27.380	28.160	27.942	2,737,830
2023-01-31	27.900	27.990	27.510	27.780	27.565	1,510,323
2023-01-30	28.210	28.630	27.570	27.680	27.466	2,449,489
2023-01-20	28.460	28.470	27.590	28.050	27.833	2,989,280
2023-01-19	26.730	28.700	26.720	28.100	27.882	4,715,762
2023-01-18	25.160	27.390	25.080	26.820	26.612	5,450,248
2023-01-17	26.000	26.000	24.800	25.150	24.955	2,140,015
2023-01-16	25.510	26.210	25.320	25.690	25.491	2,156,935
2023-01-13	25.560	25.900	25.180	25.400	25.203	1,135,800
2023-01-12	25.180	26.000	25.180	25.540	25.342	1,270,035
2023-01-11	25.680	25.860	25.250	25.350	25.154	1,202,900
2023-01-10	25.700	25.780	25.280	25.450	25.253	1,553,490
2023-01-09	25.960	26.340	25.650	25.680	25.481	1,579,378
2023-01-06	26.760	26.760	25.860	25.910	25.709	1,727,935
2023-01-05	27.220	27.230	26.700	26.760	26.553	1,366,790
2023-01-04	27.000	27.260	26.700	27.220	27.009	1,812,469
2023-01-03	25.170	27.280	25.000	26.970	26.761	2,389,600
2022-12-30	24.760	25.250	24.410	25.180	24.985	1,455,205
2022-12-29	24.740	25.200	24.550	24.560	24.370	1,521,112
2022-12-28	25.390	25.550	24.800	24.930	24.737	965,950
2022-12-27	25.980	25.980	24.900	25.100	24.906	1,247,100
2022-12-26	25.200	25.880	25.100	25.550	25.352	1,043,650
2022-12-23	24.600	25.590	24.600	25.160	24.965	951,350
2022-12-22	25.000	25.650	24.810	24.880	24.687	1,181,400
2022-12-21	25.250	25.990	24.960	25.200	25.005	1,300,642
2022-12-20	26.000	26.010	25.340	25.360	25.164	1,437,379
2022-12-19	26.350	26.600	25.660	25.730	25.531	1,098,775
2022-12-16	26.720	26.870	26.030	26.160	25.957	1,359,260
2022-12-15	25.870	27.000	25.520	26.980	26.771	1,610,675
2022-12-14	26.570	26.830	26.000	26.030	25.828	1,465,875
2022-12-13	26.800	27.220	26.400	26.450	26.245	1,440,970
2022-12-12	26.910	27.450	26.600	27.140	26.930	1,654,008
2022-12-09	27.000	27.390	26.750	26.910	26.702	1,326,215
2022-12-08	27.500	27.890	27.000	27.110	26.900	1,079,300
2022-12-07	27.670	27.940	27.280	27.530	27.317	1,353,660
2022-12-06	28.440	28.470	27.540	27.610	27.396	1,471,840
2022-12-05	29.010	29.260	28.300	28.470	28.249	2,148,000
2022-12-02	28.620	29.280	28.300	28.870	28.646	3,863,900
2022-12-01	26.750	29.120	26.640	28.600	28.378	4,091,411
2022-11-30	26.740	26.860	26.140	26.620	26.414	1,455,676
2022-11-29	26.400	26.840	26.400	26.740	26.533	1,561,135
2022-11-28	26.280	27.230	26.280	26.430	26.225	2,230,436
2022-11-25	27.240	27.680	26.500	26.500	26.295	2,054,760
2022-11-24	27.150	27.570	26.830	27.410	27.198	1,882,160
2022-11-23	27.520	28.080	26.820	27.150	26.940	3,170,640
2022-11-22	27.680	28.780	27.300	27.460	27.247	3,977,840
2022-11-21	27.990	30.380	27.780	28.260	28.041	6,272,761
2022-11-18	28.310	29.560	27.770	27.820	27.605	3,832,788
2022-11-17	28.380	28.680	27.750	28.480	28.259	2,457,800
2022-11-16	27.500	28.390	27.500	28.150	27.932	2,678,340
2022-11-15	27.380	28.350	27.360	27.930	27.714	3,218,621
2022-11-14	27.270	28.200	27.270	27.930	27.714	3,564,429
2022-11-11	28.680	28.960	27.600	27.600	27.386	2,855,150
2022-11-10	28.130	28.640	27.700	28.140	27.922	2,884,650
2022-11-09	28.810	28.900	27.800	28.400	28.180	3,103,910
2022-11-08	28.800	29.120	28.050	28.660	28.438	3,777,435
2022-11-07	28.310	29.050	28.300	28.800	28.577	3,782,645

← NewerPage 16 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.