Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.500 | 19.800 | 19.020 | 19.750 | 19.545 | 1,810,370 |
| 2021-11-08 | 19.350 | 19.400 | 18.810 | 19.230 | 19.030 | 1,624,392 |
| 2021-11-05 | 19.320 | 19.660 | 19.000 | 19.460 | 19.258 | 1,562,270 |
| 2021-11-04 | 19.460 | 19.780 | 19.150 | 19.320 | 19.119 | 1,642,190 |
| 2021-11-03 | 20.280 | 20.280 | 19.330 | 19.600 | 19.396 | 1,334,670 |
| 2021-11-02 | 19.300 | 20.390 | 19.030 | 19.740 | 19.535 | 2,222,300 |
| 2021-11-01 | 19.010 | 19.370 | 18.720 | 19.290 | 19.090 | 1,088,728 |
| 2021-10-29 | 19.990 | 20.060 | 18.830 | 19.060 | 18.862 | 2,026,897 |
| 2021-10-28 | 19.280 | 19.990 | 19.280 | 19.890 | 19.683 | 1,213,673 |
| 2021-10-27 | 20.200 | 20.280 | 19.670 | 19.770 | 19.565 | 1,533,055 |
| 2021-10-26 | 20.710 | 20.710 | 20.260 | 20.540 | 20.327 | 2,661,640 |
| 2021-10-25 | 21.020 | 21.450 | 20.980 | 21.330 | 21.108 | 1,488,215 |
| 2021-10-22 | 20.990 | 21.410 | 20.800 | 21.120 | 20.901 | 1,761,580 |
| 2021-10-21 | 21.000 | 21.340 | 20.830 | 20.990 | 20.772 | 1,590,009 |
| 2021-10-20 | 20.440 | 21.670 | 20.440 | 21.330 | 21.108 | 3,200,620 |
| 2021-10-19 | 20.250 | 20.460 | 20.030 | 20.440 | 20.228 | 1,285,035 |
| 2021-10-18 | 20.200 | 20.200 | 19.850 | 20.180 | 19.970 | 1,258,800 |
| 2021-10-15 | 20.050 | 20.480 | 19.840 | 20.240 | 20.030 | 1,363,651 |
| 2021-10-14 | 20.150 | 20.240 | 19.600 | 20.050 | 19.842 | 1,139,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.