Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.780	23.680	22.700	23.660	23.117	731,900
2024-01-24	22.650	23.050	21.930	22.800	22.276	679,759
2024-01-23	22.500	22.770	21.810	22.360	21.846	731,043
2024-01-22	24.280	24.310	22.320	22.500	21.983	1,100,700
2024-01-19	24.310	24.650	24.200	24.380	23.820	460,200
2024-01-18	24.930	24.930	23.710	24.310	23.752	867,476
2024-01-17	25.310	25.400	24.740	24.740	24.172	488,200
2024-01-16	25.580	25.630	24.940	25.310	24.729	657,700
2024-01-15	25.850	25.850	25.850	25.850	25.256	0
2024-01-12	25.840	26.370	25.710	25.850	25.256	718,025
2024-01-11	25.230	26.010	25.230	25.920	25.325	745,900
2024-01-10	25.590	25.850	24.980	25.300	24.719	694,487
2024-01-09	25.510	25.990	25.400	25.580	24.992	674,123
2024-01-08	26.030	26.210	25.490	25.490	24.905	731,175
2024-01-05	26.980	27.210	26.100	26.150	25.549	1,294,654
2024-01-04	26.990	27.480	26.840	27.080	26.458	1,557,640
2024-01-03	27.780	27.860	27.010	27.130	26.507	2,512,663
2024-01-02	26.480	29.100	26.480	27.870	27.230	4,208,878
2023-12-29	26.420	26.480	26.040	26.480	25.872	762,900
2023-12-28	25.490	26.320	25.330	26.140	25.540	879,826
2023-12-27	25.450	25.570	25.130	25.420	24.836	326,778
2023-12-26	25.840	25.960	25.250	25.330	24.748	608,186
2023-12-25	25.840	26.100	25.660	25.830	25.237	405,400
2023-12-22	26.350	26.380	25.810	25.840	25.246	692,653
2023-12-21	26.210	26.420	25.550	26.260	25.657	673,335
2023-12-20	26.270	26.780	26.270	26.370	25.764	695,094
2023-12-19	26.120	26.360	26.020	26.210	25.608	464,725
2023-12-18	26.670	26.820	26.100	26.130	25.530	628,918
2023-12-15	26.700	26.830	26.600	26.740	26.126	398,205
2023-12-14	26.670	26.990	26.670	26.740	26.126	455,842
2023-12-13	26.710	27.070	26.500	26.620	26.009	480,431
2023-12-12	26.690	26.760	26.490	26.710	26.096	413,200
2023-12-11	26.710	26.770	26.060	26.700	26.087	590,695
2023-12-08	27.210	27.380	26.520	26.530	25.921	1,072,399
2023-12-07	27.600	27.610	27.120	27.200	26.575	797,300
2023-12-06	27.000	27.900	27.000	27.630	26.995	987,999
2023-12-05	27.560	27.610	27.100	27.110	26.487	657,500
2023-12-04	27.980	27.980	27.550	27.600	26.966	667,300
2023-12-01	27.700	27.950	27.430	27.850	27.210	676,100
2023-11-30	27.790	27.900	27.240	27.600	26.966	853,550
2023-11-29	28.100	28.350	27.600	27.710	27.074	752,200
2023-11-28	27.810	28.210	27.510	28.100	27.455	876,473
2023-11-27	27.690	27.880	27.410	27.830	27.191	791,849
2023-11-24	28.430	28.600	27.380	27.730	27.093	1,567,071
2023-11-23	28.440	28.530	28.000	28.350	27.699	949,018
2023-11-22	28.580	28.700	28.000	28.010	27.367	1,297,482
2023-11-21	29.380	29.460	28.500	28.580	27.924	2,054,700
2023-11-20	29.180	29.500	28.670	29.380	28.705	1,470,225
2023-11-17	28.950	29.110	28.660	29.090	28.422	1,019,400
2023-11-16	29.210	29.390	28.760	28.780	28.119	1,484,000
2023-11-15	29.190	29.600	29.190	29.420	28.744	1,680,018
2023-11-14	29.390	29.530	29.020	29.190	28.520	1,568,759
2023-11-13	29.450	29.520	28.940	29.480	28.803	2,072,996
2023-11-10	29.100	29.960	28.780	29.530	28.852	3,327,567
2023-11-09	28.800	29.980	28.800	29.250	28.578	3,492,213
2023-11-08	28.800	28.960	28.360	28.750	28.090	1,806,820
2023-11-07	28.720	28.880	28.400	28.790	28.129	1,498,500
2023-11-06	27.990	28.780	27.990	28.730	28.070	1,901,692
2023-11-03	27.650	28.070	27.500	27.900	27.259	1,052,992
2023-11-02	28.010	28.170	27.450	27.510	26.878	1,653,971

← NewerPage 12 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2600 CNY
2025-06-19	0.2600 CNY
2024-06-19	0.2600 CNY
2023-06-15	0.1200 CNY
2022-06-14	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.