Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	29.800	31.600	29.800	30.700	29.859	3,746,173
2022-08-02	31.890	31.890	29.310	29.610	28.799	3,287,601
2022-08-01	30.810	32.120	30.420	31.900	31.026	3,531,683
2022-07-29	31.300	31.360	30.800	30.810	29.966	1,489,344
2022-07-28	31.120	31.480	30.750	31.160	30.307	1,954,294
2022-07-27	29.570	31.470	29.570	30.960	30.112	2,903,052
2022-07-26	29.290	29.830	28.800	29.790	28.974	1,221,026
2022-07-25	29.910	30.240	29.050	29.280	28.478	1,330,157
2022-07-22	30.200	30.540	29.620	29.890	29.071	1,447,388
2022-07-21	30.610	30.940	30.170	30.170	29.344	1,813,958
2022-07-20	31.810	31.840	30.710	30.880	30.034	2,319,361
2022-07-19	30.500	31.650	30.500	31.650	30.783	3,176,651
2022-07-18	29.570	30.880	29.570	30.740	29.898	2,138,174
2022-07-15	29.700	30.850	29.510	29.960	29.140	2,728,994
2022-07-14	29.550	29.960	29.000	29.710	28.896	1,444,591
2022-07-13	28.270	29.830	28.270	29.520	28.712	2,047,755
2022-07-12	29.350	29.500	28.210	28.450	27.671	1,510,664
2022-07-11	29.210	29.800	28.350	29.330	28.527	1,761,829
2022-07-08	29.600	30.180	29.200	29.300	28.498	1,811,419
2022-07-07	29.400	29.950	28.810	29.720	28.906	1,822,626
2022-07-06	29.770	30.060	29.020	29.340	28.537	1,778,675
2022-07-05	30.490	30.650	29.440	29.780	28.964	2,501,904
2022-07-04	30.040	30.680	29.150	30.680	29.840	2,544,925
2022-07-01	31.210	31.460	29.710	29.740	28.926	3,937,208
2022-06-30	31.740	32.500	31.380	31.460	30.598	3,866,999
2022-06-29	32.690	34.340	31.720	32.240	31.357	6,305,258
2022-06-28	31.410	34.170	31.070	32.960	32.057	6,675,208
2022-06-27	32.220	32.390	31.140	31.420	30.560	4,629,069
2022-06-24	30.200	32.200	29.710	32.140	31.260	6,961,472
2022-06-23	29.770	30.370	29.090	30.290	29.460	3,936,057
2022-06-22	29.500	30.180	28.890	29.690	28.877	3,499,496
2022-06-21	30.500	30.550	29.150	29.630	28.819	3,839,086
2022-06-20	30.780	30.970	30.000	30.520	29.684	4,567,202
2022-06-17	29.800	30.660	29.500	30.490	29.655	5,172,140
2022-06-16	29.600	30.770	28.800	30.270	29.441	5,793,252
2022-06-15	31.280	31.580	29.690	29.780	28.964	7,294,712
2022-06-14	32.990	32.990	30.300	31.220	30.365	7,417,480
2022-06-13	30.770	33.750	30.760	32.890	31.873	8,173,415
2022-06-10	31.500	34.650	30.690	32.300	31.301	10,535,581
2022-06-09	35.100	38.500	33.310	33.310	32.280	15,460,537
2022-06-08	33.370	37.560	33.200	37.560	36.398	15,160,234
2022-06-07	26.070	31.300	25.700	31.300	30.332	9,797,052
2022-06-06	25.390	26.420	25.390	26.080	25.273	1,399,411
2022-06-02	24.850	26.090	24.520	25.530	24.740	1,557,635
2022-06-01	24.560	24.980	24.110	24.780	24.013	810,852
2022-05-31	24.550	24.560	23.870	24.460	23.703	740,406
2022-05-30	24.010	24.540	23.800	24.520	23.762	679,355
2022-05-27	24.230	24.880	23.950	24.210	23.461	755,702
2022-05-26	23.960	24.210	23.210	23.970	23.229	691,878
2022-05-25	23.660	24.130	23.660	23.960	23.219	554,857
2022-05-24	25.000	25.210	23.700	23.720	22.986	837,056
2022-05-23	24.560	25.320	24.550	25.180	24.401	687,978
2022-05-20	24.900	25.040	24.530	24.690	23.926	750,374
2022-05-19	24.200	24.940	23.750	24.830	24.062	1,032,083
2022-05-18	23.970	24.570	23.720	24.250	23.500	778,711
2022-05-17	23.890	24.290	23.500	23.990	23.248	644,623
2022-05-16	24.130	24.600	23.810	23.900	23.161	634,647
2022-05-13	24.570	24.650	24.000	24.120	23.374	561,782
2022-05-12	24.010	24.760	23.810	24.310	23.558	820,581
2022-05-11	24.050	25.090	23.980	24.150	23.403	1,211,619

← NewerPage 18 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.