Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.960	17.220	16.520	17.100	11.197	1,610,235
2024-01-23	16.880	16.990	16.630	16.950	11.099	1,191,596
2024-01-22	18.030	18.040	16.720	16.880	11.053	2,010,676
2024-01-19	18.100	18.200	17.920	18.000	11.786	867,533
2024-01-18	18.410	18.410	17.710	18.120	11.865	2,305,211
2024-01-17	18.920	18.920	18.400	18.410	12.055	1,602,954
2024-01-16	18.950	19.050	18.690	18.880	12.362	1,716,108
2024-01-15	19.210	19.210	18.950	18.980	12.428	984,260
2024-01-12	19.170	19.450	19.140	19.200	12.572	1,373,221
2024-01-11	18.930	19.220	18.870	19.170	12.552	1,291,384
2024-01-10	19.060	19.260	18.800	18.920	12.389	1,327,920
2024-01-09	18.980	19.340	18.980	19.110	12.513	1,085,561
2024-01-08	19.470	19.470	18.980	18.980	12.428	1,213,063
2024-01-05	19.790	19.790	19.350	19.470	12.749	1,189,375
2024-01-04	19.670	19.700	19.550	19.690	12.893	918,369
2024-01-03	19.750	19.770	19.520	19.670	12.880	1,007,626
2024-01-02	19.770	19.790	19.570	19.710	12.906	1,131,929
2023-12-29	19.570	19.710	19.430	19.690	12.893	1,279,920
2023-12-28	19.060	19.550	19.020	19.490	12.762	1,895,096
2023-12-27	19.000	19.190	18.960	19.140	12.533	788,334
2023-12-26	19.130	19.170	19.020	19.040	12.467	742,618
2023-12-25	19.250	19.380	19.070	19.120	12.520	1,004,257
2023-12-22	19.390	19.650	19.270	19.310	12.644	1,672,272
2023-12-21	19.400	19.540	18.900	19.430	12.723	2,465,457
2023-12-20	19.540	19.850	19.420	19.430	12.723	1,664,772
2023-12-19	19.260	19.530	19.240	19.480	12.755	1,252,613
2023-12-18	19.550	19.580	19.240	19.270	12.618	1,202,316
2023-12-15	19.600	19.860	19.520	19.580	12.821	1,192,195
2023-12-14	19.790	19.950	19.700	19.700	12.899	1,220,958
2023-12-13	19.980	20.090	19.780	19.790	12.958	1,475,354
2023-12-12	19.920	19.930	19.770	19.870	13.011	1,245,595
2023-12-11	19.610	19.960	19.080	19.940	13.057	2,141,103
2023-12-08	19.660	19.950	19.600	19.600	12.834	2,633,368
2023-12-07	19.810	19.840	19.520	19.660	12.873	1,575,935
2023-12-06	19.770	19.990	19.720	19.790	12.958	1,150,076
2023-12-05	20.010	20.040	19.710	19.710	12.906	1,507,166
2023-12-04	20.280	20.380	20.020	20.030	13.115	1,395,187
2023-12-01	20.320	20.390	20.090	20.280	13.279	1,326,695
2023-11-30	20.520	20.560	20.150	20.300	13.292	1,531,151
2023-11-29	20.650	20.770	20.500	20.520	13.436	1,106,767
2023-11-28	20.410	20.750	20.320	20.650	13.521	1,339,849
2023-11-27	20.420	20.660	20.280	20.460	13.397	1,395,164
2023-11-24	20.820	20.950	20.370	20.420	13.371	2,252,122
2023-11-23	20.550	20.940	20.540	20.900	13.685	1,840,944
2023-11-22	20.860	20.910	20.600	20.600	13.489	1,828,904
2023-11-21	21.100	21.140	20.860	20.890	13.679	2,130,932
2023-11-20	20.970	21.080	20.820	21.070	13.796	1,648,698
2023-11-17	20.750	20.910	20.710	20.900	13.685	1,004,840
2023-11-16	21.040	21.040	20.760	20.780	13.607	1,356,362
2023-11-15	21.150	21.160	20.970	21.040	13.777	1,756,314
2023-11-14	20.960	21.090	20.840	20.980	13.737	1,438,858
2023-11-13	20.670	20.960	20.650	20.950	13.718	1,902,063
2023-11-10	20.610	20.850	20.560	20.670	13.534	1,968,486
2023-11-09	20.800	20.940	20.670	20.710	13.561	1,289,902
2023-11-08	20.950	20.960	20.770	20.870	13.665	1,533,611
2023-11-07	20.880	20.990	20.750	20.950	13.718	1,629,595
2023-11-06	20.620	21.000	20.620	20.870	13.665	1,905,636
2023-11-03	20.200	20.590	20.190	20.550	13.456	1,733,735
2023-11-02	20.520	20.740	20.130	20.130	13.181	1,453,820
2023-11-01	20.360	20.580	20.360	20.510	13.430	1,313,945

← NewerPage 12 of 15 · 890 trading daysOlder →

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.