Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.250	14.580	14.110	14.120	14.081	3,655,190
2025-01-22	14.220	14.240	13.950	14.000	13.961	2,748,510
2025-01-21	14.400	14.480	14.010	14.220	14.180	3,168,900
2025-01-20	14.350	14.420	13.880	14.350	14.310	4,225,100
2025-01-17	14.100	14.100	13.810	13.930	13.891	2,642,700
2025-01-16	14.180	14.250	13.880	14.020	13.981	3,418,000
2025-01-15	14.160	14.320	13.980	14.010	13.971	3,476,800
2025-01-14	13.520	14.180	13.500	14.150	14.111	4,580,775
2025-01-13	13.010	13.480	12.720	13.390	13.353	3,605,300
2025-01-10	13.820	13.980	13.200	13.200	13.163	3,033,800
2025-01-09	13.720	14.070	13.700	13.820	13.782	3,224,675
2025-01-08	13.950	14.170	13.370	13.840	13.802	4,047,169
2025-01-07	13.560	13.980	13.560	13.950	13.911	4,367,010
2025-01-06	13.550	13.690	13.020	13.420	13.383	4,154,800
2025-01-03	14.220	14.360	13.400	13.680	13.642	5,287,700
2025-01-02	14.650	14.870	14.050	14.240	14.200	4,243,650
2024-12-31	15.340	15.540	14.670	14.690	14.649	5,021,950
2024-12-30	15.260	15.400	14.680	15.330	15.287	3,987,350
2024-12-27	15.150	15.610	15.000	15.260	15.218	4,063,700
2024-12-26	15.000	15.440	14.990	15.180	15.138	4,424,900
2024-12-25	15.640	15.640	14.880	15.050	15.008	6,304,700
2024-12-24	15.990	16.070	15.290	15.650	15.606	5,058,400
2024-12-23	17.160	17.340	15.690	15.740	15.696	6,199,813
2024-12-20	16.680	17.250	16.420	17.060	17.013	5,282,611
2024-12-19	16.230	16.780	16.230	16.710	16.664	4,680,300
2024-12-18	16.290	16.790	15.720	16.510	16.464	4,886,630
2024-12-17	17.280	17.330	16.200	16.280	16.235	7,234,884
2024-12-16	17.330	17.870	16.920	17.350	17.302	8,563,864
2024-12-13	17.400	17.550	17.050	17.190	17.142	6,458,395
2024-12-12	17.680	17.960	17.320	17.650	17.601	7,366,537
2024-12-11	17.300	17.600	17.140	17.580	17.531	7,009,600
2024-12-10	18.120	18.220	17.330	17.370	17.322	11,458,850
2024-12-09	17.350	17.660	17.100	17.550	17.501	10,227,190
2024-12-06	17.130	17.650	17.000	17.430	17.382	12,633,550
2024-12-05	16.500	16.880	16.410	16.720	16.674	5,577,300
2024-12-04	17.090	17.090	16.400	16.540	16.494	5,982,200
2024-12-03	17.000	17.100	16.560	17.080	17.033	7,374,220
2024-12-02	17.100	17.180	16.830	17.030	16.983	8,889,370
2024-11-29	16.440	17.230	16.220	17.000	16.953	9,845,890
2024-11-28	16.420	16.930	16.280	16.390	16.344	8,071,500
2024-11-27	15.630	16.490	15.100	16.420	16.374	8,458,500
2024-11-26	16.280	16.410	15.710	15.770	15.726	5,682,200
2024-11-25	16.100	16.320	15.630	16.320	16.275	7,267,474
2024-11-22	16.800	17.090	15.750	15.940	15.896	9,890,700
2024-11-21	17.050	17.160	16.500	16.780	16.733	8,775,086
2024-11-20	16.420	17.080	16.380	17.050	17.003	10,448,329
2024-11-19	16.210	16.680	15.570	16.420	16.374	10,764,186
2024-11-18	18.200	18.200	15.500	15.890	15.846	16,772,688
2024-11-15	17.980	18.750	17.700	18.400	18.349	25,705,439
2024-11-14	17.310	18.190	17.140	17.660	17.611	16,174,059
2024-11-13	17.450	17.570	16.740	17.460	17.411	10,624,213
2024-11-12	17.580	18.460	17.230	17.700	17.651	15,765,527
2024-11-11	16.870	18.000	16.600	17.590	17.541	14,235,852
2024-11-08	16.710	16.960	16.470	16.870	16.823	9,197,701
2024-11-07	15.850	16.600	15.650	16.600	16.554	7,646,100
2024-11-06	16.160	16.560	15.840	16.010	15.965	6,940,904
2024-11-05	15.740	16.290	15.530	16.160	16.115	5,853,686
2024-11-04	15.330	15.790	15.330	15.750	15.706	5,022,135
2024-11-01	17.150	17.250	15.310	15.320	15.277	12,267,892
2024-10-31	17.580	17.710	16.900	17.410	17.362	13,150,868

← NewerPage 8 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.