Zhejiang Zhengyuan Zhihui Technology Co Ltd historical data

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

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
2026-09-21	13.140	13.680	13.140	13.570	13.570	4,392,000
2026-09-18	13.200	13.490	13.020	13.080	13.080	2,896,300
2026-09-17	12.970	13.220	12.800	13.190	13.190	3,235,000
2026-09-16	12.740	13.080	12.570	13.010	13.010	3,451,700
2026-09-15	13.220	13.220	12.670	12.750	12.750	3,100,770
2026-09-14	13.190	13.420	13.050	13.170	13.170	3,555,250
2026-09-11	13.480	13.560	13.050	13.190	13.190	3,509,000
2026-09-10	13.800	13.800	13.580	13.590	13.590	2,044,170
2026-09-09	13.940	13.950	13.760	13.800	13.800	2,455,374
2026-09-08	13.860	14.100	13.780	13.930	13.930	2,214,300
2026-09-07	13.900	14.030	13.820	13.850	13.850	2,678,580
2026-09-04	13.930	14.300	13.830	13.930	13.930	3,792,700
2026-09-03	14.270	14.420	13.860	13.870	13.870	3,395,200
2026-09-02	14.180	14.380	13.990	14.190	14.190	3,878,990
2026-09-01	13.910	14.350	13.870	14.210	14.210	5,965,500
2026-08-31	13.410	13.970	13.370	13.910	13.910	5,258,363
2026-08-28	13.300	13.580	13.280	13.460	13.460	3,826,200
2026-08-27	13.300	13.500	13.100	13.260	13.260	3,168,700
2026-08-26	13.250	13.400	13.110	13.250	13.250	2,630,400
2026-08-25	12.780	13.430	12.700	13.370	13.370	3,499,700
2026-08-24	12.970	13.050	12.710	12.830	12.830	3,627,000
2026-08-21	12.890	12.980	12.620	12.970	12.970	2,356,900
2026-08-20	12.650	12.970	12.650	12.940	12.940	2,344,100
2026-08-19	13.030	13.030	12.580	12.620	12.620	3,368,000
2026-08-18	13.180	13.180	12.880	13.080	13.080	2,783,400
2026-08-17	12.960	13.180	12.700	13.150	13.150	3,442,400
2026-08-14	12.990	13.070	12.780	12.960	12.960	2,969,500
2026-08-13	13.200	13.360	12.920	12.950	12.950	3,162,400
2026-08-12	13.040	13.300	13.000	13.230	13.230	3,358,900
2026-08-11	13.280	13.300	12.930	13.110	13.110	3,431,525
2026-08-10	12.970	13.210	12.730	13.190	13.190	5,303,800
2026-08-07	13.250	13.280	12.540	12.930	12.930	5,337,100
2026-08-06	12.950	13.310	12.900	13.140	13.140	4,220,690
2026-08-05	12.980	13.280	12.810	13.000	13.000	5,126,000
2026-08-04	12.900	13.100	12.800	12.920	12.920	4,305,315
2026-08-03	12.680	12.880	12.480	12.760	12.760	6,625,200
2026-07-31	12.190	12.950	12.170	12.720	12.720	6,880,978
2026-07-30	11.960	12.470	11.820	12.140	12.140	6,557,100
2026-07-29	11.640	11.960	11.640	11.880	11.880	3,857,000
2026-07-28	11.380	11.740	11.310	11.630	11.630	3,391,100
2026-07-27	11.060	11.470	11.020	11.430	11.430	3,773,800
2026-07-24	11.360	11.360	10.950	11.100	11.100	3,204,800
2026-07-23	11.070	11.440	10.950	11.440	11.440	3,963,500

Page 1 of 21 · 1,218 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.