Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	28.820	29.090	28.230	28.550	27.894	1,697,100
2023-10-30	28.340	29.180	28.320	28.790	28.129	2,305,515
2023-10-27	27.900	28.800	27.550	28.760	28.099	2,627,849
2023-10-26	28.330	28.380	27.550	27.950	27.308	1,804,811
2023-10-25	28.500	28.800	28.070	28.320	27.670	2,014,061
2023-10-24	26.980	28.590	26.980	28.330	27.679	2,850,623
2023-10-23	27.990	28.360	27.020	27.080	26.458	2,017,189
2023-10-20	27.880	28.400	27.780	28.280	27.630	1,810,193
2023-10-19	28.550	28.730	27.880	27.880	27.240	2,730,870
2023-10-18	28.880	29.250	28.200	29.100	28.432	2,987,490
2023-10-17	30.700	30.770	28.440	28.930	28.265	5,662,270
2023-10-16	31.680	32.980	31.000	31.400	30.679	5,599,541
2023-10-13	31.270	32.850	31.250	32.170	31.431	6,089,013
2023-10-12	32.670	32.680	30.860	31.720	30.991	5,431,484
2023-10-11	30.980	33.490	30.980	32.450	31.705	7,106,508
2023-10-10	32.620	34.340	31.290	31.470	30.747	8,982,758
2023-10-09	31.260	32.580	30.420	31.970	31.236	6,209,320
2023-09-28	32.070	32.300	30.880	31.230	30.513	6,704,511
2023-09-27	31.500	33.310	31.080	32.770	32.017	9,396,131
2023-09-26	31.200	31.940	30.710	31.380	30.659	5,710,805
2023-09-25	31.280	32.500	30.800	32.160	31.421	9,382,241
2023-09-22	28.950	32.200	28.800	31.560	30.835	8,407,922
2023-09-21	29.620	30.120	28.630	28.950	28.285	3,991,448
2023-09-20	30.360	31.070	29.950	30.150	29.457	4,773,926
2023-09-19	29.190	32.500	29.190	31.190	30.474	7,075,749
2023-09-18	29.120	29.790	28.890	29.440	28.764	2,413,751
2023-09-15	29.290	30.300	28.680	29.610	28.930	3,893,586
2023-09-14	29.980	30.520	29.400	29.500	28.822	3,258,483
2023-09-13	29.790	30.300	29.550	30.000	29.311	4,262,765
2023-09-12	27.930	30.580	27.810	30.400	29.702	6,778,885
2023-09-11	27.300	28.200	27.140	28.150	27.503	2,317,386
2023-09-08	27.170	27.430	27.110	27.290	26.663	1,228,625
2023-09-07	28.130	28.180	27.240	27.260	26.634	2,546,778
2023-09-06	28.120	28.430	27.800	28.270	27.621	2,285,301
2023-09-05	29.400	29.580	28.010	28.440	27.787	4,026,539
2023-09-04	29.890	30.060	29.200	29.380	28.705	4,060,248
2023-09-01	31.200	31.540	30.280	30.460	29.760	5,796,824
2023-08-31	30.240	32.180	29.950	31.990	31.255	8,128,121
2023-08-30	31.280	31.280	29.740	29.790	29.106	5,607,080
2023-08-29	31.300	31.850	30.280	31.430	30.708	7,007,587
2023-08-28	30.750	32.000	29.570	31.850	31.118	9,069,014
2023-08-25	29.020	31.270	28.900	29.770	29.086	7,353,609
2023-08-24	29.700	29.840	28.290	29.770	29.086	6,324,748
2023-08-23	28.730	31.330	28.560	30.540	29.839	8,860,495
2023-08-22	27.390	29.800	26.880	29.190	28.520	6,364,351
2023-08-21	27.920	28.970	27.800	27.850	27.210	2,479,097
2023-08-18	28.220	28.360	27.650	27.790	27.152	2,934,697
2023-08-17	28.740	28.780	27.610	28.300	27.650	4,679,598
2023-08-16	28.530	29.940	28.360	29.340	28.666	6,153,568
2023-08-15	28.210	29.460	28.080	28.350	27.699	5,005,987
2023-08-14	27.670	28.590	27.290	28.590	27.933	4,726,532
2023-08-11	26.580	28.750	26.410	28.060	27.415	5,572,442
2023-08-10	26.220	26.900	26.140	26.630	26.018	1,159,300
2023-08-09	26.500	26.580	26.100	26.130	25.530	759,300
2023-08-08	26.450	26.590	26.270	26.590	25.979	555,638
2023-08-07	26.520	26.720	26.190	26.450	25.842	900,994
2023-08-04	26.750	26.890	26.410	26.470	25.862	1,028,223
2023-08-03	26.470	26.810	26.460	26.720	26.106	738,848
2023-08-02	26.800	26.940	26.480	26.660	26.048	1,053,572
2023-08-01	27.300	27.450	26.600	26.880	26.263	1,848,305

← NewerPage 13 of 21 · 1,205 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.