Zenner Metering Technology (Shanghai) Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17.570 | 17.780 | 17.510 | 17.750 | 11.623 | 2,804,599 |
| 2024-04-26 | 17.510 | 17.700 | 17.430 | 17.550 | 11.492 | 2,946,119 |
| 2024-04-25 | 17.290 | 17.820 | 17.230 | 17.630 | 11.544 | 2,973,043 |
| 2024-04-24 | 17.190 | 17.510 | 17.190 | 17.390 | 11.387 | 2,401,519 |
| 2024-04-23 | 17.500 | 17.810 | 17.220 | 17.310 | 11.334 | 4,567,370 |
| 2024-04-22 | 16.470 | 17.850 | 16.380 | 17.300 | 11.328 | 4,520,326 |
| 2024-04-19 | 16.080 | 16.490 | 16.060 | 16.370 | 10.719 | 1,312,781 |
| 2024-04-18 | 16.490 | 16.520 | 16.220 | 16.230 | 10.627 | 1,267,463 |
| 2024-04-17 | 15.600 | 16.390 | 15.600 | 16.390 | 10.732 | 2,040,453 |
| 2024-04-16 | 16.360 | 16.540 | 15.420 | 15.430 | 10.103 | 2,398,368 |
| 2024-04-15 | 16.980 | 17.200 | 16.220 | 16.490 | 10.797 | 2,526,325 |
| 2024-04-12 | 17.310 | 17.480 | 17.090 | 17.140 | 11.223 | 1,380,541 |
| 2024-04-11 | 17.170 | 17.420 | 16.950 | 17.310 | 11.334 | 1,755,815 |
| 2024-04-10 | 17.200 | 17.860 | 17.160 | 17.290 | 11.321 | 3,596,604 |
| 2024-04-09 | 16.970 | 17.160 | 16.880 | 17.120 | 11.210 | 963,069 |
| 2024-04-08 | 17.430 | 17.460 | 16.860 | 16.860 | 11.040 | 1,519,155 |
| 2024-04-03 | 17.480 | 17.510 | 17.240 | 17.430 | 11.413 | 1,574,079 |
| 2024-04-02 | 17.390 | 17.530 | 17.300 | 17.480 | 11.446 | 1,888,865 |
| 2024-04-01 | 17.030 | 17.400 | 17.000 | 17.390 | 11.387 | 2,214,949 |
| 2024-03-29 | 16.690 | 16.910 | 16.660 | 16.890 | 11.059 | 1,129,114 |
| 2024-03-28 | 16.500 | 16.920 | 16.470 | 16.670 | 10.915 | 1,521,615 |
| 2024-03-27 | 16.880 | 16.880 | 16.520 | 16.520 | 10.817 | 1,383,962 |
| 2024-03-26 | 16.850 | 16.930 | 16.610 | 16.870 | 11.046 | 1,446,221 |
| 2024-03-25 | 17.220 | 17.300 | 16.740 | 16.740 | 10.961 | 2,287,462 |
| 2024-03-22 | 17.600 | 17.720 | 17.280 | 17.300 | 11.328 | 2,687,510 |
| 2024-03-21 | 18.030 | 18.210 | 17.610 | 17.730 | 11.609 | 4,011,155 |
| 2024-03-20 | 18.190 | 18.700 | 17.550 | 18.030 | 11.806 | 6,540,794 |
| 2024-03-19 | 17.390 | 17.530 | 17.250 | 17.380 | 11.380 | 1,997,824 |
| 2024-03-18 | 17.200 | 17.390 | 17.100 | 17.380 | 11.380 | 2,377,501 |
| 2024-03-15 | 16.810 | 17.180 | 16.810 | 17.150 | 11.230 | 1,842,150 |
| 2024-03-14 | 17.100 | 17.250 | 16.680 | 16.900 | 11.066 | 2,720,267 |
| 2024-03-13 | 17.090 | 17.320 | 16.990 | 17.180 | 11.249 | 2,555,708 |
| 2024-03-12 | 16.820 | 17.160 | 16.820 | 17.090 | 11.190 | 2,519,799 |
| 2024-03-11 | 16.520 | 16.910 | 16.460 | 16.870 | 11.046 | 2,405,440 |
| 2024-03-08 | 16.550 | 16.700 | 16.250 | 16.540 | 10.830 | 1,548,626 |
| 2024-03-07 | 16.600 | 16.900 | 16.540 | 16.540 | 10.830 | 2,433,393 |
| 2024-03-06 | 16.350 | 16.730 | 16.350 | 16.560 | 10.843 | 1,901,854 |
| 2024-03-05 | 16.670 | 16.790 | 16.340 | 16.390 | 10.732 | 2,396,910 |
| 2024-03-04 | 17.000 | 17.260 | 16.610 | 16.820 | 11.014 | 4,488,936 |
| 2024-03-01 | 16.300 | 17.570 | 16.280 | 17.220 | 11.275 | 6,291,791 |
| 2024-02-29 | 15.690 | 16.290 | 15.600 | 16.290 | 10.667 | 2,760,678 |
| 2024-02-28 | 16.770 | 17.060 | 15.790 | 15.800 | 10.346 | 5,263,819 |
| 2024-02-27 | 16.380 | 16.800 | 16.320 | 16.790 | 10.994 | 2,426,897 |
| 2024-02-26 | 16.260 | 16.750 | 16.260 | 16.500 | 10.804 | 3,117,670 |
| 2024-02-23 | 16.000 | 16.300 | 15.930 | 16.280 | 10.660 | 2,587,309 |
| 2024-02-22 | 15.720 | 16.020 | 15.700 | 15.960 | 10.450 | 1,680,455 |
| 2024-02-21 | 15.600 | 16.250 | 15.430 | 15.820 | 10.359 | 2,516,010 |
| 2024-02-20 | 15.510 | 15.780 | 15.350 | 15.660 | 10.254 | 1,751,042 |
| 2024-02-19 | 15.510 | 15.850 | 15.450 | 15.680 | 10.267 | 2,221,027 |
| 2024-02-08 | 14.140 | 15.480 | 14.140 | 15.480 | 10.136 | 2,942,419 |
| 2024-02-07 | 14.380 | 14.580 | 13.950 | 14.090 | 9.226 | 2,254,641 |
| 2024-02-06 | 13.600 | 14.560 | 13.020 | 14.240 | 9.324 | 2,555,133 |
| 2024-02-05 | 15.050 | 15.160 | 13.340 | 13.690 | 8.964 | 3,001,645 |
| 2024-02-02 | 15.910 | 16.160 | 14.480 | 15.060 | 9.861 | 2,248,635 |
| 2024-02-01 | 15.980 | 16.160 | 15.510 | 15.890 | 10.405 | 1,536,185 |
| 2024-01-31 | 16.680 | 16.870 | 16.040 | 16.090 | 10.536 | 1,984,463 |
| 2024-01-30 | 17.330 | 17.400 | 16.700 | 16.780 | 10.987 | 1,458,381 |
| 2024-01-29 | 17.690 | 17.990 | 17.380 | 17.400 | 11.393 | 1,580,184 |
| 2024-01-26 | 17.640 | 17.790 | 17.470 | 17.550 | 11.492 | 1,456,505 |
| 2024-01-25 | 17.170 | 17.680 | 17.070 | 17.640 | 11.550 | 2,186,266 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0900 CNY |
| 2026-05-26 | 0.2800 CNY |
| 2025-09-24 | 0.1000 CNY |
| 2025-06-06 | 0.2500 CNY |
| 2024-11-22 | 0.1000 CNY |
| 2024-06-07 | 0.4900 CNY |
| 2023-06-07 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.