Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.990	20.100	19.250	19.570	19.543	4,389,645
2026-01-19	19.760	20.090	19.680	19.870	19.843	4,327,076
2026-01-16	20.420	20.560	19.800	19.940	19.913	6,238,480
2026-01-15	20.550	20.790	20.140	20.340	20.312	7,913,300
2026-01-14	20.560	21.300	20.310	20.700	20.672	12,126,705
2026-01-13	21.130	21.680	20.250	20.430	20.402	14,490,210
2026-01-12	19.670	20.580	19.510	20.550	20.522	11,893,604
2026-01-09	19.060	19.740	18.910	19.460	19.433	6,332,725
2026-01-08	18.900	19.140	18.710	19.000	18.974	3,557,300
2026-01-07	18.950	19.020	18.610	18.740	18.714	3,507,300
2026-01-06	18.900	19.020	18.720	18.960	18.934	3,916,100
2026-01-05	18.650	18.960	18.450	18.900	18.874	5,560,050
2025-12-31	18.440	18.860	18.430	18.730	18.704	3,974,600
2025-12-30	18.550	18.960	18.420	18.420	18.395	3,832,100
2025-12-29	18.290	18.640	18.120	18.500	18.475	3,630,300
2025-12-26	18.460	18.570	18.210	18.250	18.225	2,893,000
2025-12-25	17.850	18.520	17.850	18.460	18.435	3,572,100
2025-12-24	17.800	17.970	17.770	17.810	17.786	2,055,050
2025-12-23	18.090	18.200	17.770	17.800	17.776	2,346,770
2025-12-22	18.020	18.330	17.790	18.100	18.075	3,152,200
2025-12-19	17.500	18.120	17.490	17.980	17.955	3,040,200
2025-12-18	17.150	17.780	17.070	17.500	17.476	2,747,430
2025-12-17	17.130	17.330	16.810	17.210	17.186	2,993,846
2025-12-16	17.410	17.570	17.000	17.200	17.177	3,711,510
2025-12-15	17.430	17.650	17.080	17.430	17.406	3,477,300
2025-12-12	17.670	17.950	17.400	17.520	17.496	3,275,800
2025-12-11	18.210	18.290	17.650	17.650	17.626	3,086,800
2025-12-10	18.520	18.640	18.060	18.240	18.215	2,873,000
2025-12-09	18.510	18.700	18.340	18.360	18.335	2,655,600
2025-12-08	18.160	18.680	18.090	18.590	18.565	4,813,800
2025-12-05	17.700	18.150	17.380	18.090	18.065	3,598,575
2025-12-04	18.010	18.240	17.530	17.650	17.626	3,810,701
2025-12-03	18.710	18.710	18.010	18.110	18.085	4,166,500
2025-12-02	18.710	18.740	18.380	18.630	18.605	3,037,000
2025-12-01	18.840	19.030	18.670	18.730	18.704	4,192,410
2025-11-28	18.740	18.910	18.520	18.890	18.864	2,938,910
2025-11-27	18.740	18.920	18.630	18.780	18.754	3,374,700
2025-11-26	18.920	19.230	18.690	18.710	18.684	4,764,200
2025-11-25	18.680	19.190	18.560	19.040	19.014	5,235,225
2025-11-24	18.130	18.660	18.020	18.630	18.605	5,071,800
2025-11-21	18.620	18.900	18.010	18.130	18.105	5,466,488
2025-11-20	18.990	18.990	18.510	18.770	18.744	3,749,533
2025-11-19	19.080	19.250	18.730	18.790	18.764	4,091,910
2025-11-18	19.010	19.320	18.800	19.150	19.124	5,020,220
2025-11-17	18.400	19.110	18.400	19.080	19.054	7,004,490
2025-11-14	19.190	19.350	18.900	18.900	18.874	6,399,400
2025-11-13	19.700	19.760	19.050	19.420	19.393	9,682,045
2025-11-12	18.910	20.160	18.910	19.780	19.753	15,380,220
2025-11-11	19.300	19.370	18.900	18.970	18.944	3,779,530
2025-11-10	18.890	19.390	18.810	19.350	19.324	5,720,257
2025-11-07	19.060	19.060	18.760	18.890	18.864	3,644,170
2025-11-06	19.050	19.150	18.760	18.980	18.954	3,829,440
2025-11-05	18.780	19.190	18.770	19.110	19.084	5,285,500
2025-11-04	19.000	19.040	18.750	19.000	18.974	5,032,092
2025-11-03	18.620	19.100	18.420	19.000	18.974	8,585,300
2025-10-31	18.200	18.770	17.830	18.770	18.744	10,547,032
2025-10-30	18.570	19.130	18.120	18.210	18.185	14,722,692
2025-10-29	17.760	17.900	17.460	17.660	17.636	3,368,900
2025-10-28	17.920	18.020	17.720	17.810	17.786	2,762,093
2025-10-27	18.080	18.080	17.680	17.840	17.816	2,754,500

← NewerPage 4 of 21 · 1,218 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.