Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.470	20.790	20.360	20.630	20.470	1,238,781
2022-08-03	20.120	20.800	20.120	20.280	20.123	1,571,279
2022-08-02	21.440	21.490	20.000	20.290	20.133	2,460,464
2022-08-01	21.510	22.000	21.490	21.620	21.453	1,271,000
2022-07-29	22.060	22.080	21.530	21.650	21.482	1,271,200
2022-07-28	22.000	22.090	21.710	21.760	21.591	1,457,015
2022-07-27	22.170	22.190	21.850	22.000	21.830	1,732,340
2022-07-26	21.650	22.350	21.400	22.250	22.078	3,149,007
2022-07-25	21.400	22.060	21.330	21.470	21.304	2,040,263
2022-07-22	21.390	21.600	20.940	21.060	20.897	1,023,975
2022-07-21	21.510	21.840	21.350	21.350	21.185	1,262,558
2022-07-20	21.770	21.950	21.620	21.670	21.502	1,121,718
2022-07-19	21.280	21.780	21.140	21.680	21.512	1,439,030
2022-07-18	20.780	21.410	20.770	21.330	21.165	1,708,035
2022-07-15	21.420	21.480	20.800	20.800	20.639	1,884,651
2022-07-14	21.510	21.800	21.400	21.470	21.304	1,141,424
2022-07-13	21.230	21.670	21.210	21.500	21.333	1,373,637
2022-07-12	22.180	22.180	21.090	21.130	20.966	2,443,455
2022-07-11	21.600	22.350	21.420	21.980	21.810	2,783,160
2022-07-08	21.980	22.120	21.570	21.620	21.453	2,012,800
2022-07-07	22.150	22.470	21.620	21.800	21.631	1,481,112
2022-07-06	22.310	22.520	21.810	22.010	21.840	1,296,659
2022-07-05	22.830	22.980	22.140	22.230	22.058	1,635,944
2022-07-04	22.240	22.840	22.240	22.830	22.653	1,651,276
2022-07-01	22.350	22.660	22.200	22.240	22.068	1,259,975
2022-06-30	22.480	22.650	22.210	22.230	22.058	1,865,967
2022-06-29	22.660	23.140	22.420	22.500	22.266	2,561,400
2022-06-28	22.650	22.830	22.440	22.750	22.514	2,073,146
2022-06-27	22.280	22.790	22.200	22.620	22.385	2,714,662
2022-06-24	22.030	22.370	21.920	22.250	22.019	2,509,837
2022-06-23	22.060	22.060	21.510	21.940	21.712	1,602,225
2022-06-22	22.180	22.180	21.650	21.730	21.504	2,168,384
2022-06-21	21.700	22.120	21.560	22.070	21.841	4,088,616
2022-06-20	21.210	21.900	21.160	21.700	21.475	3,573,164
2022-06-17	21.150	21.290	20.900	21.180	20.960	3,074,297
2022-06-16	21.280	21.590	21.150	21.340	21.118	4,132,203
2022-06-15	21.080	21.560	21.060	21.410	21.188	4,437,990
2022-06-14	21.050	21.180	20.680	21.140	20.920	2,696,852
2022-06-13	21.050	21.480	21.050	21.050	20.831	1,734,723
2022-06-10	21.100	21.250	20.920	21.080	20.861	1,692,215
2022-06-09	21.250	21.300	20.890	21.210	20.990	2,007,574
2022-06-08	21.240	21.580	20.920	21.250	21.029	2,037,875
2022-06-07	20.980	21.260	20.810	21.240	21.019	2,386,179
2022-06-06	20.400	21.000	20.400	20.900	20.683	2,073,980
2022-06-02	20.330	20.490	20.060	20.490	20.277	2,294,483
2022-06-01	20.120	20.440	20.100	20.290	20.079	1,767,700
2022-05-31	20.000	20.290	19.900	20.180	19.970	1,842,069
2022-05-30	20.260	20.400	19.960	20.080	19.871	1,649,729
2022-05-27	20.180	20.490	19.970	20.220	20.010	1,701,956
2022-05-26	20.070	20.460	19.840	20.100	19.891	1,495,100
2022-05-25	19.950	20.120	19.710	19.960	19.753	1,577,786
2022-05-24	20.550	20.690	19.580	19.680	19.476	3,701,196
2022-05-23	19.970	20.630	19.740	20.540	20.327	3,236,307
2022-05-20	19.660	19.880	19.520	19.760	19.555	1,620,200
2022-05-19	19.280	19.690	19.110	19.620	19.416	1,705,779
2022-05-18	19.930	20.250	19.570	19.680	19.476	2,437,115
2022-05-17	19.660	19.680	19.270	19.590	19.386	1,886,000
2022-05-16	19.800	19.890	19.450	19.530	19.327	1,997,745
2022-05-13	19.420	19.860	19.280	19.670	19.466	2,885,876
2022-05-12	19.050	19.640	19.010	19.450	19.248	2,548,501

← NewerPage 18 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.