Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	35.350	36.280	35.010	36.250	35.129	2,402,934
2022-02-08	33.550	38.850	33.520	36.090	34.974	3,453,094
2022-02-07	33.880	34.620	33.380	33.790	32.745	1,380,243
2022-01-28	34.000	34.520	33.460	33.760	32.716	1,486,876
2022-01-27	32.480	35.350	32.470	34.000	32.948	2,654,902
2022-01-26	32.340	33.250	32.340	32.600	31.592	659,200
2022-01-25	33.900	34.430	32.480	32.630	31.621	1,011,267
2022-01-24	33.800	34.580	33.450	34.260	33.200	621,858
2022-01-21	35.000	35.000	33.830	34.160	33.103	705,445
2022-01-20	35.520	35.560	34.050	34.120	33.065	1,229,463
2022-01-19	35.470	35.880	35.010	35.670	34.567	1,038,270
2022-01-18	36.880	36.900	35.330	35.470	34.373	1,820,394
2022-01-17	36.210	37.190	36.210	36.850	35.710	1,138,470
2022-01-14	36.460	37.100	36.200	36.550	35.419	1,239,857
2022-01-13	37.900	37.960	36.820	36.860	35.720	1,327,399
2022-01-12	37.550	37.910	37.480	37.850	36.679	1,010,951
2022-01-11	36.950	37.920	36.940	37.270	36.117	1,292,133
2022-01-10	36.770	37.400	36.690	36.930	35.788	1,027,032
2022-01-07	38.040	38.420	36.800	36.900	35.759	1,849,587
2022-01-06	37.030	38.830	36.870	38.270	37.086	2,003,525
2022-01-05	38.700	38.780	37.080	37.310	36.156	2,358,188
2022-01-04	38.590	39.180	38.090	38.820	37.619	2,092,881
2021-12-31	38.710	39.340	38.590	38.810	37.609	1,964,765
2021-12-30	39.800	39.970	39.100	39.160	37.949	2,286,278
2021-12-29	38.950	39.980	38.900	39.230	38.016	2,248,007
2021-12-28	41.150	41.280	38.620	39.300	38.084	4,046,634
2021-12-27	42.000	42.000	40.180	41.280	40.003	3,063,997
2021-12-24	40.490	42.680	40.300	42.100	40.798	5,599,747
2021-12-23	40.500	41.360	40.040	40.500	39.247	3,633,797
2021-12-22	38.750	41.500	38.750	41.340	40.061	4,863,200
2021-12-21	38.490	41.110	38.490	39.210	37.997	3,476,871
2021-12-20	39.430	40.280	38.080	38.100	36.921	3,433,722
2021-12-17	40.280	41.790	40.000	40.020	38.782	4,510,103
2021-12-16	40.760	44.880	40.690	41.800	40.507	7,527,705
2021-12-15	38.710	40.000	38.280	39.990	38.753	4,161,994
2021-12-14	38.000	38.800	37.690	38.700	37.503	2,396,321
2021-12-13	37.870	38.590	37.400	38.220	37.038	2,408,929
2021-12-10	36.380	38.250	36.200	37.710	36.543	2,885,581
2021-12-09	38.500	38.500	37.910	37.950	36.776	2,413,804
2021-12-08	38.010	38.890	38.000	38.360	37.173	2,033,357
2021-12-07	39.870	40.000	37.960	38.320	37.135	3,451,693
2021-12-06	40.070	40.450	38.890	39.790	38.559	2,780,083
2021-12-03	40.000	40.880	39.700	39.770	38.540	2,941,642
2021-12-02	42.470	42.790	39.200	39.490	38.268	5,877,084
2021-12-01	42.110	43.330	41.170	42.490	41.176	4,832,397
2021-11-30	43.520	44.590	42.250	42.440	41.127	6,039,422
2021-11-29	42.790	44.330	42.790	43.090	41.757	5,507,829
2021-11-26	44.920	47.390	44.320	44.900	43.511	7,343,259
2021-11-25	46.210	46.210	44.040	45.190	43.792	8,017,503
2021-11-24	43.000	47.970	42.010	46.260	44.829	11,260,248
2021-11-23	42.740	43.880	42.510	42.960	41.631	5,492,445
2021-11-22	41.820	43.930	41.090	43.320	41.980	7,592,961
2021-11-19	43.310	43.990	41.200	42.000	40.701	8,189,536
2021-11-18	41.620	45.540	41.460	44.200	42.833	9,680,354
2021-11-17	42.990	43.990	42.210	42.720	41.398	8,429,245
2021-11-16	48.360	48.360	42.200	42.200	40.895	12,713,948
2021-11-15	50.460	53.700	47.520	49.330	47.804	14,435,045
2021-11-12	58.600	59.700	51.510	52.280	50.663	19,066,871
2021-11-11	43.400	49.750	43.300	49.750	48.211	5,550,284
2021-11-10	38.990	41.460	38.400	41.460	40.177	12,169,659

← NewerPage 20 of 21 · 1,206 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.