Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	30.470	30.470	29.750	30.280	29.451	1,566,890
2023-02-02	30.500	30.580	30.250	30.360	29.529	1,613,938
2023-02-01	30.480	30.500	30.010	30.500	29.665	1,817,918
2023-01-31	29.880	30.430	29.620	30.350	29.519	1,744,470
2023-01-30	29.760	30.200	29.760	29.930	29.110	2,052,319
2023-01-20	29.450	29.630	29.240	29.460	28.653	1,168,800
2023-01-19	29.680	29.800	29.020	29.430	28.624	2,381,645
2023-01-18	29.710	29.950	29.520	29.800	28.984	1,096,635
2023-01-17	29.530	29.750	29.330	29.750	28.935	1,249,107
2023-01-16	29.000	29.650	28.800	29.510	28.702	1,581,727
2023-01-13	29.000	29.790	28.790	28.970	28.177	1,501,880
2023-01-12	28.970	29.220	28.590	28.770	27.982	1,000,982
2023-01-11	29.080	29.390	28.610	28.610	27.827	1,095,876
2023-01-10	29.200	29.490	28.980	29.180	28.381	1,276,285
2023-01-09	29.150	29.480	28.760	29.380	28.575	1,968,490
2023-01-06	28.260	29.960	28.260	29.150	28.352	2,545,283
2023-01-05	28.170	28.540	27.910	28.510	27.729	952,300
2023-01-04	28.030	28.450	27.730	28.170	27.399	902,100
2023-01-03	27.210	27.970	27.080	27.970	27.204	1,428,153
2022-12-30	27.540	27.540	26.900	26.940	26.202	704,160
2022-12-29	27.000	27.490	27.000	27.330	26.582	541,856
2022-12-28	27.740	27.820	26.990	27.370	26.620	773,162
2022-12-27	27.870	27.870	27.250	27.730	26.971	811,304
2022-12-26	27.150	27.710	26.790	27.710	26.951	774,803
2022-12-23	26.870	27.240	26.660	26.850	26.115	625,340
2022-12-22	27.510	27.880	26.960	26.970	26.231	841,737
2022-12-21	27.530	27.870	27.300	27.650	26.893	793,915
2022-12-20	27.990	28.030	27.070	27.530	26.776	798,159
2022-12-19	28.030	28.300	27.390	27.450	26.698	1,408,053
2022-12-16	28.940	29.300	28.010	28.030	27.262	1,907,276
2022-12-15	29.100	29.420	29.090	29.280	28.478	686,835
2022-12-14	29.100	29.350	28.960	29.270	28.468	765,189
2022-12-13	29.400	29.680	29.050	29.090	28.293	1,106,892
2022-12-12	30.060	30.100	29.380	29.390	28.585	1,749,792
2022-12-09	30.270	30.690	29.920	30.180	29.354	1,656,003
2022-12-08	30.050	30.770	29.610	30.410	29.577	2,494,499
2022-12-07	30.030	30.590	29.720	29.880	29.062	1,600,951
2022-12-06	30.430	30.430	29.740	29.990	29.169	1,812,349
2022-12-05	30.740	30.790	30.150	30.380	29.548	1,856,771
2022-12-02	30.300	30.790	30.060	30.460	29.626	2,134,060
2022-12-01	30.110	30.480	29.910	30.150	29.324	2,291,366
2022-11-30	29.610	30.350	29.310	29.990	29.169	2,139,325
2022-11-29	29.990	30.000	29.210	29.790	28.974	1,600,769
2022-11-28	28.680	29.280	28.470	29.280	28.478	1,424,844
2022-11-25	29.850	30.580	29.220	29.240	28.439	1,936,626
2022-11-24	29.580	30.330	29.160	30.160	29.334	1,892,111
2022-11-23	30.480	30.560	28.500	29.410	28.605	2,798,213
2022-11-22	31.100	31.610	30.290	30.480	29.645	2,653,227
2022-11-21	30.010	31.500	29.770	31.500	30.637	3,511,581
2022-11-18	30.710	30.890	30.020	30.170	29.344	1,838,930
2022-11-17	30.000	30.900	29.890	30.710	29.869	1,903,856
2022-11-16	30.290	30.900	30.160	30.250	29.422	2,171,893
2022-11-15	29.740	30.510	29.670	30.480	29.645	2,136,863
2022-11-14	30.000	30.690	29.600	30.090	29.266	2,230,844
2022-11-11	31.500	31.600	29.940	29.990	29.169	3,196,700
2022-11-10	31.440	31.500	30.280	30.360	29.529	4,380,495
2022-11-09	31.000	32.830	30.900	31.650	30.783	6,407,172
2022-11-08	31.500	31.500	30.620	30.810	29.966	4,243,813
2022-11-07	32.010	33.000	30.930	31.570	30.705	8,026,273
2022-11-04	31.620	35.280	31.160	32.480	31.591	10,377,963

← NewerPage 16 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.