Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.540	20.090	19.320	19.350	19.149	3,699,301
2022-05-10	18.970	19.290	18.680	19.080	18.882	1,942,065
2022-05-09	19.090	19.550	18.820	19.110	18.911	1,858,534
2022-05-06	18.660	19.640	18.660	19.070	18.872	2,442,512
2022-05-05	19.080	19.660	18.830	19.300	19.099	2,926,996
2022-04-29	18.950	19.580	18.880	19.360	19.159	3,144,110
2022-04-28	19.780	19.780	18.580	18.800	18.605	2,993,235
2022-04-27	18.940	19.900	18.400	19.820	19.614	3,594,084
2022-04-26	19.830	20.470	18.930	18.940	18.743	4,313,590
2022-04-25	21.000	21.430	19.980	20.000	19.792	4,315,119
2022-04-22	21.790	22.400	21.550	21.660	21.435	3,777,410
2022-04-21	22.100	22.400	21.810	21.990	21.762	5,793,832
2022-04-20	22.000	22.670	22.000	22.040	21.811	4,417,635
2022-04-19	21.470	22.100	21.340	22.020	21.791	4,105,000
2022-04-18	21.070	21.550	20.750	21.460	21.237	3,036,603
2022-04-15	21.720	21.750	21.090	21.310	21.089	4,883,766
2022-04-14	22.120	22.250	21.620	21.990	21.762	4,008,080
2022-04-13	23.030	23.030	21.950	21.970	21.742	7,485,830
2022-04-12	22.680	23.340	22.600	23.230	22.989	5,244,285
2022-04-11	22.650	23.120	22.500	22.780	22.543	6,578,001
2022-04-08	22.900	23.790	22.810	23.080	22.840	9,297,755
2022-04-07	24.570	24.790	23.000	23.010	22.771	15,978,023
2022-04-06	25.500	25.940	24.910	24.940	24.681	14,866,941
2022-04-01	25.500	25.600	24.500	24.900	24.641	16,804,303
2022-03-31	24.940	26.510	24.250	26.170	25.898	24,358,159
2022-03-30	24.990	25.100	24.100	24.780	24.523	13,354,274
2022-03-29	24.290	24.990	23.900	24.860	24.602	13,030,922
2022-03-28	23.960	24.930	23.650	24.300	24.047	12,403,481
2022-03-25	24.140	24.940	23.600	24.490	24.236	16,431,847
2022-03-24	23.800	23.800	22.950	23.190	22.949	8,092,219
2022-03-23	23.950	24.240	23.380	23.600	23.355	10,593,276
2022-03-22	24.370	25.260	23.760	24.220	23.968	17,057,364
2022-03-21	25.180	26.500	24.690	24.910	24.651	22,988,310
2022-03-18	24.260	24.670	23.500	24.000	23.751	13,727,946
2022-03-17	23.510	25.220	23.120	24.730	24.473	20,506,702
2022-03-16	22.190	23.590	21.430	23.530	23.285	11,930,943
2022-03-15	22.580	23.180	21.810	21.830	21.603	8,921,272
2022-03-14	22.800	23.570	22.710	22.830	22.593	8,095,082
2022-03-11	22.420	23.180	22.000	23.000	22.761	7,824,502
2022-03-10	23.400	23.660	22.830	22.940	22.702	8,293,973
2022-03-09	22.590	22.920	21.570	22.770	22.533	10,030,060
2022-03-08	23.100	23.520	22.400	22.740	22.504	8,031,840
2022-03-07	22.870	23.570	22.780	23.070	22.830	6,252,039
2022-03-04	23.600	24.390	23.130	23.320	23.078	10,887,891
2022-03-03	24.100	25.130	23.620	24.100	23.850	16,869,297
2022-03-02	23.510	24.790	22.950	23.920	23.671	12,601,916
2022-03-01	23.280	23.700	23.030	23.200	22.959	6,743,454
2022-02-28	23.810	24.130	22.700	23.180	22.939	9,259,402
2022-02-25	23.230	23.760	22.730	22.860	22.622	8,436,795
2022-02-24	25.000	25.190	22.320	22.960	22.721	16,591,895
2022-02-23	25.250	25.600	24.680	25.320	25.057	9,287,626
2022-02-22	25.800	26.440	25.310	25.360	25.096	12,098,898
2022-02-21	25.650	26.760	25.500	26.450	26.175	17,119,480
2022-02-18	25.100	25.900	25.000	25.650	25.383	12,865,517
2022-02-17	25.350	26.580	25.060	25.500	25.235	17,241,230
2022-02-16	25.990	26.930	25.560	26.080	25.809	19,568,251
2022-02-15	25.020	26.080	24.660	25.800	25.532	16,523,483
2022-02-14	24.300	25.950	24.090	25.350	25.087	15,928,596
2022-02-11	25.000	25.970	24.550	25.000	24.740	20,338,160
2022-02-10	24.420	24.590	23.470	24.150	23.899	15,295,192

← NewerPage 19 of 21 · 1,212 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.