Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13.190 | 13.320 | 12.650 | 12.650 | 12.650 | 2,719,400 |
| 2026-10-21 | 13.190 | 13.520 | 13.020 | 13.160 | 13.160 | 2,655,600 |
| 2026-10-20 | 13.190 | 13.400 | 12.900 | 13.340 | 13.340 | 2,772,800 |
| 2026-10-19 | 13.190 | 13.400 | 12.610 | 13.090 | 13.090 | 2,894,400 |
| 2026-10-16 | 13.530 | 13.530 | 13.100 | 13.250 | 13.250 | 2,755,700 |
| 2026-10-15 | 13.100 | 13.370 | 12.920 | 12.970 | 12.970 | 3,235,000 |
| 2026-10-14 | 13.900 | 13.970 | 13.410 | 13.530 | 13.530 | 2,424,500 |
| 2026-10-13 | 13.600 | 13.990 | 13.270 | 13.900 | 13.900 | 2,787,000 |
| 2026-10-12 | 14.040 | 14.040 | 13.520 | 13.800 | 13.800 | 2,192,000 |
| 2026-10-09 | 13.790 | 14.080 | 13.150 | 14.040 | 14.040 | 3,629,100 |
| 2026-10-08 | 13.820 | 14.110 | 13.650 | 13.800 | 13.800 | 2,751,700 |
| 2026-09-30 | 14.090 | 14.200 | 13.850 | 13.900 | 13.900 | 2,508,890 |
| 2026-09-29 | 13.820 | 14.160 | 13.820 | 14.090 | 14.090 | 2,641,800 |
| 2026-09-28 | 13.890 | 14.050 | 13.710 | 13.890 | 13.890 | 3,160,666 |
| 2026-09-24 | 13.970 | 14.120 | 13.810 | 13.920 | 13.920 | 3,478,900 |
| 2026-09-23 | 14.290 | 14.360 | 13.890 | 14.070 | 14.070 | 5,455,931 |
| 2026-09-22 | 13.630 | 14.560 | 13.570 | 14.370 | 14.370 | 7,625,470 |
Page 1 of 1 · 17 trading days
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.