Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.330	22.620	22.280	22.500	14.589	2,745,523
2023-05-04	22.250	22.450	22.250	22.340	14.485	2,193,886
2023-04-28	22.200	22.550	22.140	22.470	14.569	2,793,927
2023-04-27	22.220	22.310	22.040	22.170	14.375	2,531,257
2023-04-26	21.740	22.160	21.740	22.100	14.329	2,671,322
2023-04-25	22.800	22.880	21.810	21.880	14.187	4,339,261
2023-04-24	22.760	23.100	22.660	22.860	14.822	2,390,662
2023-04-21	23.020	23.410	22.700	22.700	14.718	3,429,687
2023-04-20	23.470	23.530	23.020	23.020	14.926	3,744,375
2023-04-19	23.850	23.850	23.430	23.460	15.211	2,900,580
2023-04-18	23.940	23.940	23.620	23.770	15.412	3,225,941
2023-04-17	24.130	24.140	23.860	23.900	15.496	3,020,054
2023-04-14	24.200	24.450	24.000	24.060	15.600	4,212,627
2023-04-13	24.100	24.870	24.100	24.390	15.814	9,237,811
2023-04-12	23.500	24.000	23.430	24.000	15.561	3,651,597
2023-04-11	23.820	23.880	23.460	23.530	15.257	3,728,267
2023-04-10	24.180	24.320	23.810	23.830	15.451	3,821,150
2023-04-07	24.150	24.380	24.130	24.210	15.697	3,550,174
2023-04-06	23.970	24.300	23.650	24.290	15.749	5,581,052
2023-04-04	24.590	24.600	23.890	23.920	15.509	6,304,539
2023-04-03	24.560	24.630	24.420	24.590	15.944	3,669,882
2023-03-31	24.440	24.650	24.350	24.500	15.885	3,638,511
2023-03-30	24.930	24.940	24.300	24.390	15.814	5,528,054
2023-03-29	25.540	25.670	24.940	24.950	16.177	6,993,959
2023-03-28	25.810	25.920	25.650	25.680	16.651	4,743,702
2023-03-27	25.410	25.670	25.280	25.660	16.638	5,261,340
2023-03-24	25.800	25.920	25.410	25.500	16.534	6,977,240
2023-03-23	26.200	26.250	25.770	25.800	16.728	8,413,490
2023-03-22	26.380	26.460	26.180	26.270	17.033	5,802,538
2023-03-21	26.470	26.470	26.120	26.420	17.130	5,152,965
2023-03-20	26.800	26.850	26.320	26.320	17.066	6,886,194
2023-03-17	27.290	27.460	26.660	26.840	17.403	9,093,371
2023-03-16	26.840	27.770	26.680	27.270	17.682	13,526,151
2023-03-15	26.630	26.880	26.590	26.750	17.344	4,991,929
2023-03-14	27.040	27.170	26.330	26.590	17.241	7,278,152
2023-03-13	26.600	27.260	26.600	27.090	17.565	8,324,144
2023-03-10	26.900	26.910	26.420	26.520	17.195	6,331,526
2023-03-09	27.150	27.210	26.850	26.950	17.474	8,057,524
2023-03-08	26.350	27.070	26.290	27.060	17.545	9,386,344
2023-03-07	26.810	27.080	26.410	26.490	17.176	7,877,665
2023-03-06	27.120	27.250	26.810	26.870	17.422	8,257,323
2023-03-03	27.030	27.280	27.030	27.230	17.656	6,767,089
2023-03-02	27.520	27.600	27.150	27.170	17.617	10,003,818
2023-03-01	27.300	27.790	27.300	27.370	17.746	11,877,710
2023-02-28	27.120	27.330	27.000	27.200	17.636	8,983,179
2023-02-27	28.010	28.020	26.940	27.000	17.506	16,583,128
2023-02-24	29.020	29.290	28.130	28.180	18.272	22,355,110
2023-02-23	28.950	30.300	28.710	29.490	19.121	26,227,248
2023-02-22	29.110	29.800	28.560	29.170	18.913	25,984,654
2023-02-21	31.000	31.810	29.970	29.990	19.445	39,644,763
2023-02-20	33.000	39.610	33.000	34.010	22.052	59,691,700

← NewerPage 15 of 15 · 891 trading days

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.