Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	23.400	23.490	23.130	23.250	15.224	3,992,083
2023-07-28	23.350	23.460	23.120	23.440	15.348	4,030,453
2023-07-27	23.690	23.900	23.240	23.450	15.355	7,767,086
2023-07-26	22.880	23.710	22.740	23.710	15.525	11,132,759
2023-07-25	22.530	22.870	22.470	22.810	14.936	2,234,366
2023-07-24	22.960	22.960	22.500	22.510	14.739	2,000,504
2023-07-21	22.680	22.860	22.570	22.650	14.831	1,574,675
2023-07-20	23.090	23.090	22.670	22.680	14.851	2,635,083
2023-07-19	22.940	23.040	22.880	23.020	15.073	1,719,622
2023-07-18	23.150	23.160	22.900	22.980	15.047	2,491,199
2023-07-17	23.210	23.270	23.050	23.120	15.139	2,563,128
2023-07-14	23.090	23.300	22.910	23.270	15.237	4,146,968
2023-07-13	22.760	23.140	22.660	23.090	15.119	4,600,606
2023-07-12	22.910	22.970	22.600	22.660	14.838	2,841,717
2023-07-11	22.800	22.950	22.740	22.950	15.027	2,448,159
2023-07-10	22.890	23.080	22.770	22.840	14.955	2,531,694
2023-07-07	22.620	23.140	22.490	22.910	15.001	4,200,291
2023-07-06	22.630	22.680	22.460	22.550	14.765	1,542,722
2023-07-05	22.910	22.950	22.600	22.610	14.805	2,542,047
2023-07-04	22.700	22.990	22.700	22.920	15.008	2,713,158
2023-07-03	22.830	23.030	22.680	22.760	14.903	2,391,589
2023-06-30	22.450	22.960	22.410	22.860	14.968	3,574,894
2023-06-29	22.200	22.600	22.200	22.390	14.661	2,334,611
2023-06-28	22.500	22.570	22.100	22.300	14.602	2,715,270
2023-06-27	22.340	22.650	22.050	22.580	14.785	3,793,535
2023-06-26	22.710	23.420	22.710	22.850	14.962	6,714,561
2023-06-21	22.890	22.980	22.180	22.180	14.523	4,000,470
2023-06-20	22.570	22.990	22.310	22.980	15.047	5,362,700
2023-06-19	22.400	22.530	22.330	22.340	14.628	1,793,122
2023-06-16	22.400	22.640	22.400	22.470	14.713	2,371,474
2023-06-15	22.190	22.410	22.170	22.400	14.667	1,654,575
2023-06-14	22.510	22.640	22.170	22.180	14.523	2,151,186
2023-06-13	22.400	22.650	22.310	22.510	14.739	1,884,672
2023-06-12	22.080	22.540	22.010	22.440	14.693	2,117,239
2023-06-09	21.950	22.160	21.950	22.110	14.477	1,457,261
2023-06-08	22.300	22.350	21.920	21.930	14.360	2,147,591
2023-06-07	22.350	22.390	22.180	22.240	14.563	1,483,021
2023-06-06	23.010	23.110	22.410	22.500	14.589	2,939,115
2023-06-05	23.260	23.310	23.080	23.120	14.991	2,066,646
2023-06-02	22.840	23.260	22.840	23.190	15.036	2,241,859
2023-06-01	22.950	23.140	22.620	22.950	14.880	3,110,242
2023-05-31	23.380	23.380	23.000	23.020	14.926	2,835,505
2023-05-30	23.300	23.370	22.880	23.350	15.140	3,461,151
2023-05-29	23.600	23.600	23.100	23.240	15.069	4,346,826
2023-05-26	24.180	24.180	23.460	23.660	15.341	6,241,693
2023-05-25	23.490	24.460	23.350	24.210	15.697	11,657,389
2023-05-24	23.200	23.460	23.030	23.270	15.088	3,097,931
2023-05-23	23.420	23.890	23.340	23.340	15.133	3,948,415
2023-05-22	23.290	23.600	23.180	23.580	15.289	3,651,862
2023-05-19	23.410	23.760	23.210	23.340	15.133	5,318,468
2023-05-18	23.000	23.890	22.990	23.700	15.367	10,247,090
2023-05-17	22.260	22.690	22.180	22.690	14.712	3,414,370
2023-05-16	22.150	22.550	22.150	22.420	14.537	3,253,872
2023-05-15	22.000	22.240	21.860	22.200	14.394	1,787,572
2023-05-12	22.130	22.350	22.050	22.100	14.329	2,250,103
2023-05-11	22.020	22.230	22.020	22.100	14.329	1,903,155
2023-05-10	21.840	22.110	21.760	22.020	14.277	2,001,908
2023-05-09	22.520	22.530	21.800	21.800	14.135	3,837,958
2023-05-08	22.450	22.580	22.360	22.480	14.576	2,273,812
2023-05-05	22.330	22.620	22.280	22.500	14.589	2,745,523

← NewerPage 14 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.