Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.770	17.990	16.570	17.870	17.820	17,701,388
2024-10-29	16.380	16.990	16.210	16.660	16.614	13,205,118
2024-10-28	15.660	16.180	15.660	16.160	16.115	6,758,371
2024-10-25	15.680	15.880	15.430	15.850	15.806	7,244,092
2024-10-24	16.020	16.270	15.540	15.710	15.666	7,142,476
2024-10-23	15.880	16.680	15.740	16.390	16.344	12,324,230
2024-10-22	15.930	16.090	15.490	15.920	15.876	8,640,705
2024-10-21	15.500	16.260	15.400	16.140	16.095	10,447,555
2024-10-18	15.090	15.850	14.870	15.500	15.457	8,455,026
2024-10-17	15.080	15.310	14.970	15.000	14.958	6,941,655
2024-10-16	14.680	15.220	14.550	14.850	14.809	7,207,885
2024-10-15	15.450	15.930	15.030	15.110	15.068	8,915,650
2024-10-14	14.970	15.610	14.890	15.590	15.547	7,172,525
2024-10-11	15.360	16.200	14.880	14.970	14.928	8,095,971
2024-10-10	16.400	16.750	15.510	15.590	15.547	9,487,489
2024-10-09	18.000	18.350	15.680	16.000	15.956	14,831,671
2024-10-08	18.880	19.530	16.500	19.510	19.456	22,455,570
2024-09-30	14.590	16.490	14.250	16.380	16.334	17,422,014
2024-09-27	13.700	14.500	13.350	14.040	14.001	15,262,856
2024-09-26	13.260	13.380	13.030	13.340	13.303	8,898,150
2024-09-25	12.960	13.480	12.810	13.270	13.233	13,327,802
2024-09-24	12.670	12.920	12.370	12.860	12.824	11,072,050
2024-09-23	12.810	12.910	12.620	12.680	12.645	9,388,320
2024-09-20	12.280	13.310	12.230	12.950	12.914	15,632,056
2024-09-19	12.070	12.350	11.600	12.230	12.196	8,465,700
2024-09-18	12.020	12.690	11.790	12.010	11.977	7,770,236
2024-09-13	12.320	12.580	11.820	12.150	12.116	9,797,258
2024-09-12	11.910	12.750	11.710	12.300	12.266	10,845,807
2024-09-11	12.220	12.370	11.840	11.970	11.937	7,660,024
2024-09-10	12.000	12.560	11.830	12.440	12.405	10,651,034
2024-09-09	12.130	12.440	11.900	12.040	12.007	9,446,212
2024-09-06	11.930	12.820	11.820	12.050	12.017	15,522,444
2024-09-05	11.610	12.150	11.570	12.040	12.007	12,487,594
2024-09-04	11.380	11.610	11.290	11.300	11.269	3,508,755
2024-09-03	11.250	11.510	11.160	11.480	11.448	3,919,800
2024-09-02	11.600	11.660	11.230	11.240	11.209	3,441,800
2024-08-30	11.430	11.850	11.180	11.660	11.628	4,922,400
2024-08-29	11.350	11.460	11.130	11.450	11.418	2,187,200
2024-08-28	11.150	11.540	10.960	11.350	11.318	3,341,700
2024-08-27	11.800	12.020	11.230	11.360	11.328	5,714,352
2024-08-26	11.470	11.630	11.290	11.570	11.538	2,977,820
2024-08-23	11.250	11.720	11.130	11.470	11.438	4,157,000
2024-08-22	11.650	11.780	11.160	11.210	11.179	3,298,600
2024-08-21	11.500	11.890	11.500	11.650	11.618	2,657,665
2024-08-20	11.810	11.900	11.530	11.610	11.578	3,221,100
2024-08-19	11.550	12.050	11.430	11.930	11.897	5,259,000
2024-08-16	11.490	11.700	11.380	11.620	11.588	2,715,600
2024-08-15	11.220	11.560	11.100	11.480	11.448	2,640,600
2024-08-14	11.250	11.330	11.140	11.250	11.219	1,773,000
2024-08-13	10.990	11.230	10.850	11.190	11.159	2,097,000
2024-08-12	11.180	11.190	10.900	11.010	10.979	2,346,400
2024-08-09	11.350	11.490	11.190	11.200	11.169	2,296,400
2024-08-08	11.620	11.620	11.130	11.260	11.229	3,456,400
2024-08-07	11.600	11.850	11.490	11.660	11.628	3,287,800
2024-08-06	11.280	11.640	11.200	11.530	11.498	3,300,236
2024-08-05	11.550	11.770	11.040	11.140	11.109	4,095,700
2024-08-02	11.840	12.080	11.650	11.690	11.658	4,634,200
2024-08-01	11.910	12.040	11.820	11.840	11.807	4,056,100
2024-07-31	11.570	12.000	11.500	11.970	11.937	6,347,000
2024-07-30	11.660	12.150	11.590	11.650	11.618	6,208,266

← NewerPage 9 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.