Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.410	11.460	10.990	11.110	11.110	4,344,800
2026-07-21	11.400	11.620	10.950	11.450	11.450	6,890,100
2026-07-20	11.650	12.190	11.230	11.400	11.400	5,777,800
2026-07-17	12.060	12.320	11.560	11.680	11.680	4,566,100
2026-07-16	11.900	12.280	11.730	12.100	12.100	3,956,260
2026-07-15	11.670	12.060	11.610	11.900	11.900	2,987,390
2026-07-14	11.410	11.710	11.200	11.690	11.690	4,234,100
2026-07-13	11.980	12.050	11.450	11.490	11.490	3,718,770
2026-07-10	11.620	12.190	11.470	11.940	11.940	3,579,700
2026-07-09	11.600	11.900	11.400	11.750	11.750	3,712,101
2026-07-08	11.590	11.800	11.420	11.720	11.720	3,383,200
2026-07-07	12.040	12.080	11.620	11.710	11.710	2,960,900
2026-07-06	12.290	12.450	11.980	12.040	12.040	3,591,500
2026-07-03	12.300	12.420	12.080	12.290	12.290	4,611,501
2026-07-02	12.300	12.650	11.970	12.060	12.060	4,960,600
2026-07-01	11.890	12.650	11.800	12.370	12.370	6,405,415
2026-06-30	12.040	12.350	11.740	11.770	11.770	5,717,200
2026-06-29	12.030	13.240	11.380	12.000	12.000	7,266,772
2026-06-26	12.100	12.100	11.590	11.720	11.720	4,252,400
2026-06-25	12.500	12.580	12.010	12.180	12.180	3,904,914
2026-06-24	13.100	13.140	12.410	12.560	12.560	3,745,350
2026-06-23	12.970	13.390	12.930	13.090	13.090	3,442,640
2026-06-22	12.630	13.130	12.240	13.100	13.100	4,591,900
2026-06-18	12.800	12.900	12.500	12.710	12.710	3,950,380
2026-06-17	13.270	13.270	12.750	12.860	12.860	3,693,750
2026-06-16	13.290	13.420	12.960	13.320	13.320	3,256,808
2026-06-15	13.350	13.760	13.130	13.280	13.280	4,269,800
2026-06-12	13.260	13.440	12.920	13.320	13.320	3,320,090
2026-06-11	13.260	13.430	12.800	13.040	13.040	3,789,974
2026-06-10	13.670	13.800	13.140	13.390	13.390	3,950,470
2026-06-09	13.810	14.050	13.450	13.710	13.710	3,666,100
2026-06-08	13.700	14.180	13.370	13.710	13.710	4,703,000
2026-06-05	13.550	14.200	13.310	13.950	13.950	4,172,674
2026-06-04	13.820	13.920	13.410	13.530	13.530	3,409,189
2026-06-03	14.150	14.260	13.780	13.880	13.880	3,429,100
2026-06-02	14.680	14.740	14.030	14.100	14.100	4,456,100
2026-06-01	13.920	14.870	13.860	14.610	14.590	6,681,205
2026-05-29	14.360	14.540	13.800	13.920	13.901	3,065,496
2026-05-28	14.220	14.540	13.840	14.360	14.340	3,819,815
2026-05-27	14.610	14.750	14.010	14.240	14.221	4,707,500
2026-05-26	14.910	14.950	14.440	14.610	14.590	4,190,006
2026-05-25	15.410	15.580	14.800	15.000	14.980	3,636,400
2026-05-22	15.210	15.460	14.910	15.340	15.319	3,365,709
2026-05-21	15.860	16.020	15.000	15.060	15.039	3,940,222
2026-05-20	16.030	16.090	15.610	15.690	15.669	2,848,100
2026-05-19	16.000	16.300	15.780	16.100	16.078	3,249,020
2026-05-18	15.600	16.080	15.530	16.050	16.028	4,813,315
2026-05-15	15.900	16.060	15.480	15.570	15.549	4,389,900
2026-05-14	16.160	16.280	15.900	15.900	15.878	3,805,065
2026-05-13	16.590	16.590	16.050	16.110	16.088	5,284,963
2026-05-12	16.960	16.970	16.500	16.500	16.477	3,969,178
2026-05-11	17.100	17.210	16.670	16.950	16.927	4,706,399
2026-05-08	16.950	17.170	16.820	17.100	17.077	3,597,972
2026-05-07	16.610	17.030	16.450	16.910	16.887	5,709,722
2026-05-06	16.900	17.050	16.420	16.550	16.527	6,455,500
2026-04-30	16.700	17.000	16.520	16.600	16.577	8,804,680
2026-04-29	16.560	16.920	15.820	16.710	16.687	8,865,100
2026-04-28	17.240	17.350	16.810	16.890	16.867	3,026,100
2026-04-27	16.890	17.450	16.600	17.240	17.216	3,724,900
2026-04-24	16.700	16.980	16.410	16.790	16.767	3,142,300

← NewerPage 2 of 3 · 121 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.