Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.110	17.190	16.700	16.770	16.747	2,718,463
2026-04-22	16.940	17.120	16.770	17.080	17.057	1,961,947
2026-04-21	17.100	17.230	16.880	16.940	16.917	2,883,900
2026-04-20	17.020	17.230	16.860	17.120	17.097	2,732,600
2026-04-17	17.330	17.330	16.880	17.020	16.997	2,709,700
2026-04-16	16.960	17.370	16.880	17.300	17.276	3,030,500
2026-04-15	17.210	17.280	16.900	16.930	16.907	2,652,300
2026-04-14	17.500	17.500	16.900	17.100	17.077	2,775,171
2026-04-13	17.190	17.380	17.000	17.220	17.196	3,111,800
2026-04-10	17.240	17.450	17.170	17.260	17.236	2,773,350
2026-04-09	17.490	17.500	17.040	17.080	17.057	2,267,700
2026-04-08	16.900	17.500	16.770	17.440	17.416	4,130,612
2026-04-07	15.830	16.590	15.830	16.440	16.418	3,272,200
2026-04-03	16.600	16.690	15.760	15.900	15.878	3,335,100
2026-04-02	17.070	17.080	16.300	16.500	16.477	3,224,600
2026-04-01	17.090	17.260	16.880	17.070	17.047	3,413,970
2026-03-31	16.950	17.200	16.600	16.630	16.607	3,688,500
2026-03-30	16.580	16.990	16.510	16.950	16.927	3,865,000
2026-03-27	16.340	16.860	16.230	16.740	16.717	3,103,939
2026-03-26	17.000	17.200	16.360	16.460	16.438	3,430,500
2026-03-25	16.950	17.440	16.900	17.030	17.007	3,315,683
2026-03-24	16.500	16.960	16.080	16.910	16.887	5,455,662
2026-03-23	17.200	17.290	15.880	16.060	16.038	7,214,506
2026-03-20	18.640	18.820	17.480	17.490	17.466	5,894,900
2026-03-19	18.780	18.970	18.540	18.650	18.625	3,183,300
2026-03-18	18.410	19.050	18.300	19.000	18.974	3,468,600
2026-03-17	18.880	19.070	18.300	18.300	18.275	2,710,900
2026-03-16	18.700	19.040	18.660	18.880	18.854	2,951,100
2026-03-13	19.020	19.230	18.820	18.890	18.864	3,021,800
2026-03-12	19.550	19.850	19.120	19.240	19.214	3,875,940
2026-03-11	19.690	19.800	19.480	19.550	19.523	4,305,500
2026-03-10	19.050	19.560	19.050	19.510	19.483	4,614,800
2026-03-09	18.540	19.120	18.100	18.920	18.894	5,374,400
2026-03-06	17.990	18.730	17.880	18.690	18.664	3,669,100
2026-03-05	18.120	18.490	17.990	18.070	18.045	4,299,200
2026-03-04	17.900	18.140	16.900	17.710	17.686	6,111,939
2026-03-03	19.000	19.080	17.900	18.030	18.005	7,356,731
2026-03-02	20.170	20.280	18.800	18.840	18.814	10,472,070
2026-02-27	20.280	20.680	20.140	20.560	20.532	7,464,762
2026-02-26	20.180	20.300	19.980	20.240	20.212	3,486,100
2026-02-25	19.850	20.300	19.780	20.130	20.102	4,366,200
2026-02-24	19.960	20.050	19.520	19.760	19.733	6,855,174
2026-02-13	19.430	20.180	19.430	20.050	20.023	6,019,300
2026-02-12	19.800	19.940	19.300	19.430	19.403	6,166,700
2026-02-11	20.420	20.420	19.880	19.940	19.913	3,976,328
2026-02-10	20.370	20.680	20.260	20.260	20.232	2,806,609
2026-02-09	20.110	20.400	19.880	20.310	20.282	3,564,658
2026-02-06	19.690	20.160	19.510	19.860	19.833	2,612,900
2026-02-05	19.820	20.040	19.700	19.710	19.683	2,898,900
2026-02-04	20.130	20.190	19.720	19.880	19.853	3,525,000
2026-02-03	19.780	20.150	19.580	20.110	20.083	4,326,984
2026-02-02	19.600	20.050	19.400	19.400	19.373	5,249,410
2026-01-30	19.450	19.640	19.250	19.530	19.503	3,752,140
2026-01-29	19.700	20.170	19.310	19.550	19.523	4,169,745
2026-01-28	20.270	20.280	19.680	19.700	19.673	4,066,200
2026-01-27	20.140	20.450	19.500	20.280	20.252	5,293,500
2026-01-26	20.660	20.960	19.910	20.240	20.212	6,331,100
2026-01-23	20.030	20.400	20.010	20.310	20.282	3,715,412
2026-01-22	19.800	20.210	19.710	20.010	19.983	3,772,545
2026-01-21	19.520	19.860	19.200	19.740	19.713	3,967,200

← NewerPage 3 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.