Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.780	13.860	13.260	13.380	13.343	5,664,700
2025-04-25	13.820	14.060	13.770	13.820	13.782	4,479,470
2025-04-24	14.100	14.190	13.740	13.930	13.891	5,795,500
2025-04-23	14.180	14.460	14.150	14.170	14.131	7,043,699
2025-04-22	14.150	14.470	14.050	14.170	14.131	8,661,300
2025-04-21	13.890	14.330	13.740	14.050	14.011	10,845,900
2025-04-18	13.590	14.770	13.590	14.010	13.971	12,375,714
2025-04-17	13.390	14.500	13.240	13.570	13.532	9,242,250
2025-04-16	13.470	13.750	13.010	13.410	13.373	4,306,250
2025-04-15	13.530	13.750	13.350	13.560	13.522	2,918,041
2025-04-14	13.540	13.750	13.400	13.520	13.482	3,262,600
2025-04-11	13.300	13.590	13.110	13.360	13.323	3,809,150
2025-04-10	13.150	13.520	13.100	13.310	13.273	5,785,200
2025-04-09	12.250	12.950	11.270	12.870	12.834	7,031,350
2025-04-08	12.120	12.780	11.910	12.330	12.296	6,541,600
2025-04-07	13.880	13.930	11.810	11.850	11.817	8,460,852
2025-04-03	14.820	15.020	14.560	14.760	14.719	2,550,000
2025-04-02	14.800	15.050	14.750	14.890	14.849	2,537,099
2025-04-01	14.740	15.070	14.740	14.800	14.759	3,147,530
2025-03-31	14.550	14.860	14.200	14.740	14.699	4,446,728
2025-03-28	14.990	15.080	14.640	14.690	14.649	3,090,850
2025-03-27	15.030	15.100	14.640	14.940	14.898	3,282,200
2025-03-26	14.830	15.350	14.750	15.080	15.038	4,227,200
2025-03-25	14.850	14.990	14.520	14.860	14.819	4,658,500
2025-03-24	15.720	15.860	14.500	14.970	14.928	6,497,600
2025-03-21	16.240	16.240	15.750	15.790	15.746	4,183,400
2025-03-20	16.290	16.630	16.230	16.290	16.245	3,375,800
2025-03-19	16.680	16.690	16.250	16.420	16.374	4,199,670
2025-03-18	16.780	16.950	16.470	16.690	16.644	4,736,038
2025-03-17	17.120	17.170	16.680	16.770	16.723	5,574,100
2025-03-14	16.690	17.030	16.350	17.010	16.963	7,532,600
2025-03-13	16.860	17.190	16.170	16.890	16.843	6,523,750
2025-03-12	16.900	17.420	16.760	17.010	16.963	4,818,500
2025-03-11	16.800	16.840	16.420	16.740	16.693	4,382,800
2025-03-10	17.310	17.750	16.770	16.980	16.933	6,161,200
2025-03-07	17.540	17.970	17.150	17.360	17.312	8,962,095
2025-03-06	17.040	17.660	17.040	17.400	17.352	7,921,900
2025-03-05	16.940	17.040	16.500	16.900	16.853	3,778,500
2025-03-04	16.220	16.860	16.150	16.780	16.733	4,550,770
2025-03-03	16.360	16.780	16.110	16.310	16.265	5,034,641
2025-02-28	17.050	17.160	16.160	16.240	16.195	5,690,100
2025-02-27	17.640	17.690	16.870	17.210	17.162	7,218,150
2025-02-26	17.120	17.740	17.010	17.290	17.242	7,488,400
2025-02-25	16.880	17.280	16.820	17.010	16.963	5,641,030
2025-02-24	17.550	17.750	17.010	17.280	17.232	8,838,550
2025-02-21	17.280	17.660	17.000	17.510	17.461	10,536,500
2025-02-20	17.150	17.480	16.870	17.070	17.023	8,004,249
2025-02-19	16.620	17.550	16.620	17.180	17.132	10,320,670
2025-02-18	17.390	17.680	16.520	16.580	16.534	12,019,940
2025-02-17	18.100	18.180	17.280	17.540	17.491	17,231,790
2025-02-14	17.230	17.900	16.840	17.570	17.521	15,212,804
2025-02-13	17.230	17.260	16.410	16.910	16.863	10,569,200
2025-02-12	16.550	17.470	16.480	17.060	17.013	12,664,750
2025-02-11	16.150	16.910	16.000	16.490	16.444	9,543,299
2025-02-10	15.650	16.370	15.640	16.320	16.275	7,670,800
2025-02-07	15.480	15.730	15.290	15.570	15.527	5,572,610
2025-02-06	15.370	15.500	15.170	15.410	15.367	5,218,200
2025-02-05	15.110	15.470	15.110	15.370	15.327	4,726,800
2025-01-27	15.190	15.300	14.670	14.810	14.769	4,741,795
2025-01-24	14.080	15.090	14.080	14.960	14.918	7,650,490

← NewerPage 7 of 21 · 1,219 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.