Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	29.550	30.650	29.520	30.400	29.567	4,159,635
2022-11-02	29.370	30.240	29.100	29.650	28.838	4,084,070
2022-11-01	28.180	29.920	28.080	29.480	28.673	4,275,170
2022-10-31	27.490	28.900	27.300	28.290	27.515	3,451,223
2022-10-28	29.630	29.680	27.600	27.940	27.175	5,080,338
2022-10-27	30.150	31.840	29.170	29.480	28.673	9,335,651
2022-10-26	26.890	29.880	26.890	29.880	29.062	5,321,305
2022-10-25	26.340	26.450	24.300	24.900	24.218	1,555,662
2022-10-24	25.300	26.140	25.300	25.700	24.996	1,172,098
2022-10-21	25.530	25.800	25.060	25.280	24.588	614,494
2022-10-20	25.810	25.880	25.280	25.500	24.802	798,532
2022-10-19	26.000	26.370	25.760	25.800	25.093	939,523
2022-10-18	26.000	26.430	25.870	26.190	25.473	942,418
2022-10-17	25.600	26.350	25.520	26.020	25.307	907,101
2022-10-14	25.200	25.870	25.200	25.620	24.918	1,226,300
2022-10-13	25.000	25.450	24.740	25.090	24.403	974,681
2022-10-12	24.340	25.000	23.930	24.980	24.296	1,054,987
2022-10-11	23.980	24.400	23.800	24.350	23.683	935,456
2022-10-10	25.100	25.510	23.740	23.900	23.246	1,232,694
2022-09-30	26.030	26.030	24.980	25.000	24.315	810,204
2022-09-29	25.790	26.300	25.420	25.660	24.957	1,168,253
2022-09-28	27.700	27.860	25.450	25.450	24.753	2,262,422
2022-09-27	27.510	28.180	27.400	27.860	27.097	812,238
2022-09-26	28.100	28.320	27.380	27.450	26.698	1,008,425
2022-09-23	28.620	28.950	27.770	28.180	27.408	1,351,929
2022-09-22	28.170	29.320	28.110	28.860	28.070	1,235,282
2022-09-21	28.650	28.840	27.970	28.210	27.437	1,095,199
2022-09-20	27.500	28.720	27.310	28.660	27.875	1,758,768
2022-09-19	28.200	28.290	26.840	27.230	26.484	1,614,324
2022-09-16	29.140	29.450	27.930	27.930	27.165	1,842,249
2022-09-15	30.600	31.150	28.960	29.420	28.614	2,298,334
2022-09-14	29.170	30.310	29.000	30.180	29.354	1,961,525
2022-09-13	29.400	30.120	29.400	29.790	28.974	1,280,900
2022-09-09	29.560	29.900	29.170	29.400	28.595	1,099,173
2022-09-08	29.600	30.490	29.460	29.650	28.838	2,220,800
2022-09-07	28.310	30.330	28.100	29.980	29.159	3,016,491
2022-09-06	28.120	28.440	27.700	28.360	27.583	1,120,995
2022-09-05	28.310	28.480	27.760	27.880	27.117	1,012,900
2022-09-02	27.780	28.360	27.550	28.310	27.535	999,881
2022-09-01	27.880	28.080	27.680	27.800	27.039	780,900
2022-08-31	28.260	28.600	27.440	27.880	27.117	1,199,546
2022-08-30	28.610	28.960	28.080	28.380	27.603	1,511,896
2022-08-29	27.560	28.460	27.330	28.450	27.671	1,526,174
2022-08-26	27.900	28.450	27.580	27.680	26.922	1,447,198
2022-08-25	29.170	29.520	27.340	27.860	27.097	2,913,524
2022-08-24	31.580	31.660	28.900	29.160	28.361	4,204,858
2022-08-23	31.800	31.990	31.060	31.580	30.715	2,171,463
2022-08-22	31.220	31.970	31.130	31.830	30.958	1,908,308
2022-08-19	33.360	33.500	31.480	31.560	30.696	3,688,117
2022-08-18	33.240	33.910	32.910	33.370	32.456	2,744,746
2022-08-17	34.330	34.890	32.850	33.390	32.476	3,673,899
2022-08-16	34.850	35.080	34.270	34.570	33.623	2,892,970
2022-08-15	35.700	36.580	34.410	34.900	33.944	4,778,632
2022-08-12	39.320	39.330	35.400	35.700	34.722	5,989,733
2022-08-11	36.000	39.900	34.990	38.190	37.144	9,226,163
2022-08-10	33.450	35.670	32.800	34.840	33.886	6,950,878
2022-08-09	31.570	35.600	31.370	34.000	33.069	8,640,138
2022-08-08	32.090	32.100	31.110	31.540	30.676	2,572,030
2022-08-05	31.630	31.910	31.100	31.770	30.900	3,296,830
2022-08-04	30.820	31.800	30.430	31.500	30.637	3,239,646

← NewerPage 17 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.