Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.460	18.750	18.330	18.620	18.595	6,643,520
2025-07-23	18.700	18.790	18.330	18.530	18.505	8,610,600
2025-07-22	19.300	19.300	18.520	18.800	18.774	15,166,665
2025-07-21	19.900	20.000	19.320	19.450	19.423	14,710,405
2025-07-18	19.600	20.400	19.550	20.350	20.322	22,298,072
2025-07-17	19.350	19.590	19.250	19.300	19.274	9,910,650
2025-07-16	19.530	19.610	19.070	19.300	19.274	7,796,864
2025-07-15	19.750	19.840	19.220	19.530	19.503	10,130,834
2025-07-14	20.490	20.500	19.500	19.750	19.723	13,968,865
2025-07-11	20.350	20.960	20.200	20.610	20.582	16,014,910
2025-07-10	21.000	21.390	20.300	20.370	20.342	19,378,642
2025-07-09	21.550	22.230	20.720	21.140	21.111	23,312,167
2025-07-08	21.490	22.300	20.970	21.840	21.810	31,232,892
2025-07-07	21.210	21.900	21.010	21.440	21.411	33,045,970
2025-07-04	21.130	23.320	21.130	22.420	22.389	45,531,020
2025-07-03	18.920	21.770	18.730	20.650	20.622	31,877,930
2025-07-02	19.120	19.380	18.510	18.780	18.754	12,419,160
2025-07-01	20.180	20.360	18.970	19.380	19.354	23,029,573
2025-06-30	20.000	20.860	19.860	20.490	20.462	25,840,833
2025-06-27	19.800	20.840	19.610	19.650	19.623	25,206,670
2025-06-26	19.320	21.270	18.920	20.120	20.093	36,918,972
2025-06-25	18.910	19.880	18.340	19.690	19.663	31,664,600
2025-06-24	19.000	20.330	18.880	19.170	19.144	29,962,253
2025-06-23	17.650	19.100	17.200	18.780	18.754	27,261,465
2025-06-20	18.500	18.650	16.930	17.700	17.676	28,251,936
2025-06-19	20.070	20.480	18.830	18.970	18.944	32,575,465
2025-06-18	18.670	21.800	18.530	20.060	20.033	44,171,064
2025-06-17	19.600	20.120	18.880	19.090	19.064	39,078,994
2025-06-16	18.500	21.860	18.470	20.640	20.612	53,169,885
2025-06-13	16.200	18.460	15.950	18.460	18.435	42,384,110
2025-06-12	15.100	15.480	15.040	15.380	15.359	6,550,100
2025-06-11	15.020	15.330	14.960	15.200	15.179	4,913,700
2025-06-10	15.270	15.360	14.800	15.000	14.980	5,257,600
2025-06-09	15.290	15.350	15.100	15.250	15.229	4,967,700
2025-06-06	15.340	15.440	15.100	15.260	15.239	5,240,328
2025-06-05	15.240	15.640	15.080	15.290	15.269	7,917,089
2025-06-04	15.010	15.380	14.920	15.350	15.329	10,018,191
2025-06-03	15.160	15.380	14.810	14.850	14.830	7,558,800
2025-05-30	15.060	15.520	14.640	14.840	14.820	9,133,090
2025-05-29	14.120	15.000	14.120	14.970	14.950	7,779,100
2025-05-28	14.080	14.560	14.020	14.180	14.161	3,707,200
2025-05-27	14.300	14.420	14.020	14.120	14.081	3,080,745
2025-05-26	13.930	14.350	13.900	14.190	14.151	3,640,950
2025-05-23	14.220	14.220	13.830	13.830	13.792	3,689,780
2025-05-22	14.300	14.540	14.020	14.110	14.071	3,079,890
2025-05-21	14.590	14.640	14.200	14.360	14.320	3,534,600
2025-05-20	14.440	14.610	14.270	14.600	14.559	3,360,800
2025-05-19	14.310	14.480	14.080	14.400	14.360	2,918,500
2025-05-16	14.210	14.370	14.050	14.220	14.180	3,156,400
2025-05-15	14.460	14.490	14.160	14.270	14.230	3,204,390
2025-05-14	14.410	14.630	14.190	14.470	14.430	3,294,600
2025-05-13	14.660	14.790	14.390	14.410	14.370	3,480,970
2025-05-12	14.540	14.610	14.430	14.600	14.559	3,258,415
2025-05-09	14.520	14.680	14.240	14.370	14.330	3,954,400
2025-05-08	14.290	14.620	14.190	14.580	14.539	4,394,900
2025-05-07	14.660	14.760	14.120	14.290	14.250	4,520,000
2025-05-06	14.250	14.490	14.110	14.440	14.400	5,230,600
2025-04-30	13.860	14.140	13.710	14.020	13.981	3,805,000
2025-04-29	13.310	13.870	13.260	13.730	13.692	5,562,150
2025-04-28	13.780	13.860	13.260	13.380	13.343	5,664,700

← NewerPage 6 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.