Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	23.810	24.240	23.130	24.060	23.316	845,121
2022-05-09	23.000	23.770	22.800	23.700	22.967	821,915
2022-05-06	22.400	23.300	22.200	23.000	22.289	1,088,131
2022-05-05	21.680	23.280	21.600	23.250	22.531	1,734,440
2022-04-29	21.460	22.850	21.210	22.690	21.988	1,044,400
2022-04-28	22.120	22.350	21.030	21.100	20.447	906,600
2022-04-27	21.600	22.600	21.030	22.500	21.804	1,052,814
2022-04-26	24.150	24.650	22.050	22.190	21.504	1,505,882
2022-04-25	24.730	25.680	24.280	24.360	23.606	1,279,800
2022-04-22	23.590	25.960	23.500	25.300	24.517	1,470,608
2022-04-21	26.800	28.800	25.180	25.180	24.401	2,196,788
2022-04-20	26.780	27.360	26.420	27.220	26.378	1,165,924
2022-04-19	25.850	26.900	25.850	26.700	25.874	905,879
2022-04-18	25.850	26.110	25.190	26.110	25.302	705,614
2022-04-15	25.530	25.870	24.680	25.530	24.740	820,475
2022-04-14	25.070	25.500	24.940	25.310	24.527	586,400
2022-04-13	25.630	25.990	25.000	25.070	24.294	826,712
2022-04-12	25.840	26.150	25.320	26.090	25.283	560,600
2022-04-11	27.450	27.450	25.710	25.850	25.050	870,674
2022-04-08	27.750	27.750	26.610	27.120	26.281	707,637
2022-04-07	28.350	28.470	27.500	27.550	26.698	691,807
2022-04-06	27.940	28.480	27.750	28.350	27.473	504,669
2022-04-01	28.300	28.300	27.720	27.940	27.076	670,651
2022-03-31	28.810	28.950	28.400	28.480	27.599	632,458
2022-03-30	28.980	29.100	28.520	28.850	27.958	562,453
2022-03-29	29.990	30.300	28.680	28.730	27.841	1,001,607
2022-03-28	30.440	31.450	29.830	30.000	29.072	652,200
2022-03-25	31.370	31.800	30.680	30.840	29.886	687,900
2022-03-24	31.030	31.280	30.840	30.900	29.944	566,239
2022-03-23	31.650	31.880	31.260	31.450	30.477	652,405
2022-03-22	31.680	31.700	30.870	31.290	30.322	759,871
2022-03-21	31.370	31.900	31.100	31.680	30.700	953,071
2022-03-18	31.070	31.400	30.700	31.050	30.089	761,500
2022-03-17	30.630	31.550	30.600	31.080	30.119	1,331,737
2022-03-16	30.000	30.620	29.190	30.390	29.450	1,046,009
2022-03-15	30.500	31.270	29.610	29.670	28.752	1,015,328
2022-03-14	31.830	31.980	30.910	30.970	30.012	907,021
2022-03-11	31.520	32.490	30.860	32.280	31.281	1,019,521
2022-03-10	32.480	33.080	32.110	32.400	31.398	1,121,214
2022-03-09	32.500	33.500	30.750	32.080	31.088	1,400,650
2022-03-08	34.200	34.610	32.420	32.800	31.785	2,324,909
2022-03-07	36.150	36.400	34.530	34.890	33.811	3,108,497
2022-03-04	35.430	37.900	35.430	36.810	35.671	4,167,200
2022-03-03	34.860	36.880	34.840	35.310	34.218	2,572,900
2022-03-02	34.640	35.030	34.390	34.860	33.782	527,807
2022-03-01	35.480	35.480	34.280	34.840	33.762	958,728
2022-02-28	35.080	35.700	34.580	34.920	33.840	950,491
2022-02-25	34.580	36.200	34.550	35.290	34.198	1,770,341
2022-02-24	35.890	36.980	33.880	34.300	33.239	2,816,244
2022-02-23	35.990	36.390	35.650	36.180	35.061	1,335,407
2022-02-22	36.380	36.860	35.500	35.850	34.741	1,824,859
2022-02-21	36.330	36.900	35.930	36.570	35.439	1,451,009
2022-02-18	36.190	36.600	35.330	36.430	35.303	1,872,892
2022-02-17	36.050	37.900	36.050	37.190	36.040	3,108,541
2022-02-16	35.850	36.450	35.850	36.180	35.061	1,104,150
2022-02-15	36.660	36.700	35.530	36.000	34.886	1,213,062
2022-02-14	36.500	36.800	36.000	36.520	35.390	1,721,707
2022-02-11	35.000	38.380	34.250	37.000	35.855	3,115,978
2022-02-10	35.890	36.140	35.380	35.380	34.286	1,363,983
2022-02-09	35.350	36.280	35.010	36.250	35.129	2,402,934

← NewerPage 19 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.