Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.820	17.980	17.800	17.820	17.796	3,348,200
2025-10-23	17.650	17.880	17.480	17.810	17.786	3,119,421
2025-10-22	17.610	17.800	17.410	17.670	17.646	2,907,100
2025-10-21	17.290	17.630	17.210	17.630	17.606	3,342,100
2025-10-20	17.060	17.330	17.060	17.310	17.286	3,376,100
2025-10-17	17.290	17.410	16.820	16.820	16.797	3,440,000
2025-10-16	17.740	17.760	17.220	17.260	17.236	4,089,912
2025-10-15	17.800	18.000	17.490	17.770	17.746	4,861,775
2025-10-14	17.780	18.220	17.720	17.880	17.856	7,817,675
2025-10-13	16.800	17.550	16.540	17.550	17.526	4,004,400
2025-10-10	17.510	17.660	17.430	17.490	17.466	3,476,160
2025-10-09	17.710	17.780	17.400	17.570	17.546	4,393,200
2025-09-30	18.120	18.120	17.640	17.650	17.626	4,227,050
2025-09-29	18.030	18.050	17.510	17.850	17.826	5,940,384
2025-09-26	18.270	18.810	18.030	18.260	18.235	8,320,919
2025-09-25	18.290	18.480	17.910	17.970	17.945	6,706,390
2025-09-24	17.490	18.000	17.280	17.980	17.955	5,323,100
2025-09-23	17.820	17.820	16.920	17.420	17.396	7,006,355
2025-09-22	17.890	17.960	17.650	17.840	17.816	3,879,400
2025-09-19	18.400	18.480	17.720	17.800	17.776	7,210,600
2025-09-18	19.020	19.060	18.300	18.380	18.355	8,679,502
2025-09-17	18.880	19.250	18.600	19.130	19.104	7,966,432
2025-09-16	18.570	18.790	18.360	18.780	18.754	5,034,600
2025-09-15	18.800	18.800	18.360	18.480	18.455	4,573,600
2025-09-12	18.860	19.070	18.660	18.680	18.654	7,470,700
2025-09-11	18.420	18.770	18.140	18.760	18.734	6,587,839
2025-09-10	18.580	18.690	18.350	18.420	18.395	5,175,188
2025-09-09	18.860	18.900	18.220	18.260	18.235	6,915,980
2025-09-08	18.790	18.980	18.590	18.900	18.874	6,871,450
2025-09-05	18.420	18.790	18.120	18.760	18.734	7,937,400
2025-09-04	18.680	18.940	18.130	18.410	18.385	8,859,200
2025-09-03	19.800	20.040	18.540	18.630	18.605	12,463,513
2025-09-02	20.900	20.940	19.740	19.880	19.853	12,572,478
2025-09-01	20.500	20.890	20.440	20.560	20.532	13,468,910
2025-08-29	21.690	21.700	20.400	20.500	20.472	20,606,126
2025-08-28	21.880	22.280	20.860	21.980	21.950	27,048,361
2025-08-27	24.930	24.930	22.100	22.300	22.270	48,469,183
2025-08-26	19.660	23.860	19.620	23.860	23.827	40,303,865
2025-08-25	20.100	20.470	19.610	19.880	19.853	12,618,180
2025-08-22	19.770	19.940	19.550	19.800	19.773	11,904,300
2025-08-21	19.400	20.470	19.380	20.100	20.073	22,285,780
2025-08-20	19.240	19.240	18.820	19.190	19.164	8,391,282
2025-08-19	19.400	19.490	19.170	19.340	19.314	9,918,700
2025-08-18	19.360	19.490	19.010	19.350	19.324	12,606,420
2025-08-15	19.010	19.430	18.660	19.340	19.314	15,207,335
2025-08-14	18.590	19.590	18.470	19.390	19.364	22,615,322
2025-08-13	18.630	18.720	18.390	18.430	18.405	6,611,350
2025-08-12	18.850	18.850	18.480	18.690	18.664	5,820,730
2025-08-11	18.800	18.930	18.560	18.850	18.824	6,419,955
2025-08-08	18.630	19.000	18.300	18.800	18.774	8,665,455
2025-08-07	18.710	18.800	18.500	18.700	18.674	5,279,300
2025-08-06	18.500	18.990	18.480	18.810	18.784	7,290,610
2025-08-05	18.510	18.630	18.320	18.590	18.565	4,521,710
2025-08-04	18.200	18.540	18.100	18.500	18.475	4,358,242
2025-08-01	18.360	18.490	18.140	18.410	18.385	4,475,044
2025-07-31	18.400	18.680	18.300	18.310	18.285	4,782,045
2025-07-30	19.050	19.050	18.350	18.480	18.455	8,549,120
2025-07-29	19.050	19.220	18.510	19.190	19.164	9,461,629
2025-07-28	18.580	19.190	18.570	18.990	18.964	9,112,580
2025-07-25	18.600	18.740	18.500	18.580	18.555	5,891,690

← NewerPage 5 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.