Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	20.490	20.700	20.310	20.360	13.332	1,587,257
2023-10-30	20.470	20.570	20.260	20.540	13.449	2,094,423
2023-10-27	19.880	20.400	19.830	20.400	13.358	2,400,463
2023-10-26	19.840	20.040	19.600	20.040	13.122	2,289,333
2023-10-25	19.720	20.080	19.720	19.900	13.030	2,268,706
2023-10-24	19.180	19.580	19.120	19.540	12.795	1,864,106
2023-10-23	19.750	19.860	18.980	19.110	12.513	2,214,085
2023-10-20	19.900	20.060	19.800	19.830	12.984	1,184,335
2023-10-19	19.950	20.160	19.860	19.890	13.024	1,492,715
2023-10-18	20.560	20.570	19.950	19.950	13.063	2,433,880
2023-10-17	20.500	20.640	20.370	20.550	13.456	1,126,101
2023-10-16	20.890	20.980	20.390	20.440	13.384	2,476,048
2023-10-13	21.280	21.280	20.850	20.860	13.659	2,728,498
2023-10-12	21.280	21.310	21.160	21.300	13.947	1,638,073
2023-10-11	21.330	21.330	21.120	21.240	13.908	1,391,898
2023-10-10	21.270	21.490	21.140	21.170	13.862	1,675,137
2023-10-09	21.250	21.340	21.110	21.260	13.921	1,389,164
2023-09-28	21.220	21.250	21.110	21.160	13.855	1,598,275
2023-09-27	21.040	21.280	20.910	21.140	13.842	1,651,888
2023-09-26	21.080	21.220	20.930	21.040	13.777	1,240,397
2023-09-25	21.260	21.390	21.050	21.070	13.796	1,462,626
2023-09-22	20.860	21.340	20.830	21.280	13.934	2,082,726
2023-09-21	21.550	21.650	20.840	20.850	13.652	3,717,530
2023-09-20	21.720	21.800	21.560	21.580	14.130	1,491,155
2023-09-19	22.040	22.040	21.660	21.740	14.235	2,266,468
2023-09-18	21.700	22.080	21.640	22.010	14.412	1,969,575
2023-09-15	21.860	22.060	21.680	21.810	14.281	1,819,274
2023-09-14	21.910	21.980	21.770	21.810	14.281	1,689,501
2023-09-13	22.150	22.260	21.760	21.960	14.379	3,049,220
2023-09-12	22.290	22.320	22.100	22.190	14.530	1,966,739
2023-09-11	22.360	22.390	22.030	22.310	14.608	2,501,888
2023-09-08	22.090	22.290	22.080	22.230	14.556	2,003,755
2023-09-07	22.800	22.800	22.120	22.180	14.523	3,892,656
2023-09-06	22.840	22.990	22.550	22.820	14.942	3,034,100
2023-09-05	23.040	23.180	22.800	22.830	14.949	2,525,791
2023-09-04	23.190	23.230	22.800	23.180	15.178	3,368,364
2023-09-01	22.970	23.160	22.800	23.140	15.152	3,143,156
2023-08-31	23.110	23.160	22.880	22.980	15.047	3,660,036
2023-08-30	23.110	23.580	23.060	23.260	15.230	6,391,075
2023-08-29	22.000	23.310	22.000	23.250	15.224	9,074,963
2023-08-28	23.100	23.300	22.070	22.280	14.589	6,538,905
2023-08-25	22.250	22.800	21.980	22.010	14.412	5,823,710
2023-08-24	21.830	22.130	21.610	21.910	14.346	3,782,178
2023-08-23	22.600	22.740	21.750	21.800	14.274	8,185,109
2023-08-22	24.530	24.620	22.060	22.890	14.988	15,550,683
2023-08-21	24.210	25.200	24.020	24.830	16.258	15,350,987
2023-08-18	24.010	24.770	23.840	24.500	16.042	10,690,016
2023-08-17	23.870	24.290	23.790	24.190	15.839	6,255,122
2023-08-16	24.410	24.660	23.780	23.830	15.604	8,297,875
2023-08-15	25.180	25.480	24.450	24.660	16.147	10,621,941
2023-08-14	24.140	24.950	24.080	24.900	16.304	13,094,309
2023-08-11	24.280	25.310	24.100	24.470	16.023	14,910,729
2023-08-10	23.500	24.690	23.500	24.600	16.108	16,047,418
2023-08-09	23.630	23.630	23.220	23.290	15.250	3,935,197
2023-08-08	23.480	23.880	23.300	23.770	15.564	4,140,998
2023-08-07	23.950	24.000	23.380	23.480	15.374	4,479,635
2023-08-04	23.800	24.220	23.780	23.900	15.649	6,798,594
2023-08-03	23.860	24.760	23.850	24.010	15.721	9,372,385
2023-08-02	23.210	25.860	22.880	24.410	15.983	16,549,598
2023-08-01	23.350	23.860	23.250	23.450	15.355	5,705,903

← NewerPage 13 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.