Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.800	28.890	28.080	28.300	28.081	4,990,500
2022-11-03	29.110	29.350	28.200	28.500	28.279	6,113,372
2022-11-02	28.320	29.780	27.640	28.610	28.388	10,112,966
2022-11-01	27.200	28.190	27.100	27.500	27.287	7,583,372
2022-10-31	29.000	29.050	27.910	28.320	28.101	6,069,974
2022-10-28	28.510	29.370	27.760	28.750	28.527	7,489,900
2022-10-27	29.380	29.990	28.670	29.180	28.954	7,956,015
2022-10-26	27.720	30.360	27.710	29.400	29.172	11,462,254
2022-10-25	26.980	28.450	26.600	28.100	27.882	11,393,399
2022-10-24	27.000	29.460	26.800	27.250	27.039	16,551,736
2022-10-21	23.500	27.500	23.370	27.300	27.089	16,796,382
2022-10-20	22.200	23.880	21.910	23.330	23.149	8,155,271
2022-10-19	21.400	23.000	21.330	22.210	22.038	5,458,543
2022-10-18	21.250	21.700	21.050	21.470	21.304	2,225,615
2022-10-17	20.280	21.690	20.160	21.310	21.145	2,197,398
2022-10-14	19.850	20.350	19.750	20.280	20.123	1,140,944
2022-10-13	19.470	20.230	19.470	19.900	19.746	1,371,860
2022-10-12	18.890	19.500	18.800	19.500	19.349	808,084
2022-10-11	19.210	19.300	18.890	19.030	18.883	627,670
2022-10-10	19.120	19.520	19.070	19.120	18.972	515,321
2022-09-30	19.660	19.830	19.070	19.280	19.131	917,650
2022-09-29	19.850	20.150	19.660	19.680	19.528	535,286
2022-09-28	19.900	20.180	19.770	19.790	19.637	689,124
2022-09-27	19.780	20.210	19.710	20.050	19.895	715,438
2022-09-26	20.500	20.570	19.780	19.800	19.647	1,432,980
2022-09-23	21.400	21.460	20.580	20.610	20.450	1,154,032
2022-09-22	21.170	21.580	21.150	21.270	21.105	837,680
2022-09-21	20.910	21.350	20.390	21.270	21.105	1,197,200
2022-09-20	20.990	21.280	20.770	20.850	20.689	745,300
2022-09-19	21.450	21.450	20.660	20.780	20.619	1,573,388
2022-09-16	21.700	22.200	21.470	21.560	21.393	1,689,985
2022-09-15	21.680	22.490	21.520	21.830	21.661	2,323,987
2022-09-14	21.250	21.640	21.100	21.580	21.413	791,805
2022-09-13	21.280	21.780	21.260	21.450	21.284	1,213,969
2022-09-09	21.100	21.620	21.000	21.200	21.036	1,130,733
2022-09-08	21.320	21.400	20.980	21.020	20.857	551,799
2022-09-07	21.500	21.500	20.960	21.220	21.056	997,765
2022-09-06	21.800	21.800	21.300	21.430	21.264	1,243,814
2022-09-05	21.470	22.000	21.420	21.640	21.472	2,347,030
2022-09-02	20.900	21.220	20.600	21.170	21.006	1,092,260
2022-09-01	20.950	21.080	20.520	20.660	20.500	860,686
2022-08-31	20.900	21.380	20.640	20.690	20.530	1,077,124
2022-08-30	20.920	21.190	20.800	20.950	20.788	699,170
2022-08-29	20.730	20.980	20.310	20.980	20.818	1,145,596
2022-08-26	20.520	20.970	20.520	20.740	20.579	1,364,676
2022-08-25	20.410	20.570	20.130	20.520	20.361	1,257,630
2022-08-24	20.930	21.120	20.360	20.360	20.202	1,590,530
2022-08-23	20.920	21.080	20.700	20.830	20.669	990,610
2022-08-22	20.800	21.100	20.680	20.900	20.738	1,041,852
2022-08-19	21.350	21.500	20.860	20.890	20.728	1,343,615
2022-08-18	21.600	21.600	21.130	21.250	21.085	1,052,140
2022-08-17	21.790	21.860	21.510	21.540	21.373	1,192,195
2022-08-16	22.000	22.000	21.710	21.790	21.621	983,137
2022-08-15	21.960	22.020	21.680	21.860	21.691	963,280
2022-08-12	21.900	22.200	21.750	21.950	21.780	1,246,700
2022-08-11	21.990	22.050	21.780	21.900	21.730	1,131,090
2022-08-10	21.870	22.000	21.700	21.900	21.730	783,700
2022-08-09	21.960	22.100	21.620	21.870	21.701	974,721
2022-08-08	21.550	21.980	21.410	21.950	21.780	1,438,726
2022-08-05	20.750	21.580	20.690	21.550	21.383	1,700,468

← NewerPage 17 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.