Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.100	24.650	22.010	24.100	23.850	21,312,816
2022-02-08	20.360	22.210	19.870	21.810	21.583	13,276,617
2022-02-07	21.540	21.660	20.530	20.750	20.534	11,077,478
2022-01-28	20.870	21.880	20.290	20.630	20.416	17,087,495
2022-01-27	27.790	27.980	21.750	21.750	21.524	28,847,449
2022-01-26	26.390	28.650	25.680	27.190	26.907	27,704,990
2022-01-25	24.400	29.000	23.120	27.300	27.016	37,479,519
2022-01-24	23.320	24.680	23.270	24.540	24.285	12,210,907
2022-01-21	23.100	24.230	23.100	23.450	23.206	7,565,530
2022-01-20	24.380	24.450	23.190	23.600	23.355	10,887,825
2022-01-19	23.680	24.850	23.600	24.700	24.443	10,964,715
2022-01-18	24.720	25.690	23.910	23.980	23.731	15,357,412
2022-01-17	22.870	24.670	22.800	24.480	24.226	14,119,855
2022-01-14	22.990	23.580	22.460	22.580	22.345	7,258,977
2022-01-13	23.400	23.940	22.640	23.260	23.018	8,606,172
2022-01-12	22.960	23.480	22.630	23.140	22.900	5,837,339
2022-01-11	23.820	23.990	22.540	22.820	22.583	7,877,195
2022-01-10	23.820	24.030	22.220	23.440	23.196	9,625,249
2022-01-07	25.130	25.780	23.760	23.810	23.563	13,313,540
2022-01-06	24.500	25.800	24.280	24.800	24.542	12,339,210
2022-01-05	25.360	25.700	24.400	24.600	24.344	12,760,150
2022-01-04	22.720	25.600	22.720	24.950	24.691	17,415,450
2021-12-31	23.350	23.640	22.700	22.750	22.514	7,105,710
2021-12-30	23.420	24.200	23.320	23.350	23.107	8,282,830
2021-12-29	23.220	25.120	23.040	23.720	23.474	11,499,860
2021-12-28	22.350	23.980	22.320	23.650	23.404	12,240,050
2021-12-27	21.840	22.390	21.670	22.300	22.068	3,833,000
2021-12-24	22.200	22.480	21.760	21.850	21.623	5,097,260
2021-12-23	22.500	22.620	22.110	22.250	22.019	7,260,060
2021-12-22	23.100	23.530	22.760	22.990	22.751	6,524,690
2021-12-21	22.800	23.280	22.620	22.880	22.642	6,869,800
2021-12-20	23.690	24.490	22.920	22.960	22.721	10,238,590
2021-12-17	23.680	25.100	23.600	24.190	23.939	14,199,617
2021-12-16	23.250	23.670	23.120	23.450	23.206	7,360,567
2021-12-15	23.980	24.400	23.340	23.380	23.137	14,013,240
2021-12-14	23.990	25.470	23.350	24.970	24.711	13,386,490
2021-12-13	24.000	24.970	23.710	24.440	24.186	11,251,385
2021-12-10	25.490	25.990	24.200	24.270	24.018	14,124,590
2021-12-09	27.300	27.570	25.700	25.730	25.463	16,273,979
2021-12-08	25.520	27.570	24.800	27.570	27.284	17,664,245
2021-12-07	26.970	29.120	25.960	26.390	26.116	22,504,127
2021-12-06	25.250	28.150	24.060	27.470	27.185	21,500,013
2021-12-03	24.530	29.990	24.530	26.210	25.938	23,762,442
2021-12-02	23.250	26.000	22.350	25.220	24.958	17,613,895
2021-12-01	23.100	23.870	22.770	23.290	23.048	5,687,910
2021-11-30	22.460	23.880	22.330	23.060	22.820	7,183,610
2021-11-29	22.200	23.200	22.200	22.460	22.227	5,991,100
2021-11-26	21.600	25.010	21.000	23.450	23.206	9,598,938
2021-11-25	21.960	22.190	21.540	21.710	21.484	2,591,088
2021-11-24	21.920	22.630	21.900	22.000	21.771	2,415,840
2021-11-23	22.580	22.600	21.800	22.110	21.880	2,896,098
2021-11-22	22.140	22.940	21.680	22.620	22.385	4,802,548
2021-11-19	20.500	22.350	20.500	22.020	21.791	5,559,930
2021-11-18	21.110	21.110	20.530	20.560	20.346	1,745,220
2021-11-17	20.960	21.320	20.830	21.100	20.881	1,692,250
2021-11-16	21.390	21.950	21.000	21.010	20.792	1,880,948
2021-11-15	21.660	21.980	21.280	21.350	21.128	2,408,930
2021-11-12	20.740	21.450	20.740	21.350	21.128	2,481,219
2021-11-11	20.540	21.100	20.280	20.990	20.772	2,931,220
2021-11-10	19.790	21.300	19.740	20.720	20.505	4,527,700

← NewerPage 20 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.