Zhejiang Zhenyuan Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.190	6.350	6.120	6.150	6.150	5,636,000
2026-07-21	6.390	6.420	6.080	6.240	6.240	9,948,100
2026-07-20	6.460	6.590	6.300	6.350	6.350	8,043,317
2026-07-17	6.690	6.830	6.450	6.480	6.480	10,959,200
2026-07-16	6.490	6.750	6.450	6.710	6.710	8,631,811
2026-07-15	6.350	6.650	6.310	6.580	6.580	10,481,100
2026-07-14	6.220	6.380	6.100	6.330	6.330	9,996,700
2026-07-13	6.220	6.320	6.150	6.190	6.190	6,881,900
2026-07-10	6.060	6.310	5.930	6.220	6.220	8,139,200
2026-07-09	6.090	6.220	5.980	6.060	6.060	5,688,700
2026-07-08	6.120	6.210	6.010	6.100	6.100	5,640,478
2026-07-07	6.320	6.320	6.090	6.110	6.110	5,423,700
2026-07-06	6.290	6.390	6.240	6.310	6.310	5,400,800
2026-07-03	6.200	6.330	6.120	6.280	6.280	6,462,300
2026-07-02	6.150	6.330	6.100	6.160	6.160	5,978,860
2026-07-01	5.870	6.200	5.800	6.150	6.150	8,787,300
2026-06-30	6.000	6.060	5.810	5.850	5.850	6,080,526
2026-06-29	5.990	6.060	5.760	6.030	6.030	6,962,800
2026-06-26	6.060	6.110	5.920	5.990	5.990	5,939,733
2026-06-25	6.200	6.200	5.980	6.120	6.120	5,784,200
2026-06-24	6.440	6.520	6.180	6.220	6.220	6,682,166
2026-06-23	6.300	6.610	6.290	6.490	6.490	8,251,100
2026-06-22	6.250	6.340	6.050	6.320	6.320	6,006,700
2026-06-18	6.400	6.450	6.270	6.310	6.310	4,298,900
2026-06-17	6.570	6.580	6.350	6.380	6.380	4,367,300
2026-06-16	6.700	6.710	6.390	6.550	6.550	7,742,798
2026-06-15	6.750	6.860	6.650	6.720	6.720	5,905,300
2026-06-12	6.640	6.730	6.520	6.690	6.690	5,191,300
2026-06-11	6.750	6.750	6.500	6.600	6.600	6,371,800
2026-06-10	6.700	6.770	6.560	6.750	6.750	5,655,856
2026-06-09	6.700	6.900	6.590	6.740	6.740	5,545,400
2026-06-08	6.710	6.980	6.600	6.700	6.700	5,586,300
2026-06-05	6.790	6.950	6.690	6.850	6.850	5,299,900
2026-06-04	6.870	6.920	6.710	6.770	6.770	5,305,000
2026-06-03	7.010	7.040	6.860	6.880	6.880	5,480,333
2026-06-02	7.260	7.270	6.980	7.020	7.020	7,645,100
2026-06-01	6.980	7.310	6.920	7.220	7.220	8,091,100
2026-05-29	7.020	7.110	6.980	7.000	7.000	6,647,736
2026-05-28	6.960	7.170	6.840	7.000	7.000	5,803,198
2026-05-27	7.100	7.110	6.890	6.960	6.960	6,117,353
2026-05-26	7.300	7.310	7.030	7.070	7.070	6,471,100
2026-05-25	7.330	7.420	7.220	7.280	7.280	4,372,700
2026-05-22	7.320	7.400	7.200	7.320	7.320	6,121,900
2026-05-21	7.520	7.630	6.810	7.290	7.290	6,789,300
2026-05-20	7.700	7.730	7.450	7.510	7.510	4,620,400
2026-05-19	7.590	7.750	7.590	7.700	7.700	5,294,100
2026-05-18	7.640	7.640	7.420	7.560	7.560	6,932,600
2026-05-15	7.720	7.760	7.590	7.640	7.640	5,455,300
2026-05-14	7.880	7.890	7.710	7.720	7.720	6,197,400
2026-05-13	7.960	8.020	7.800	7.870	7.870	8,836,802
2026-05-12	8.130	8.200	7.950	7.990	7.990	6,392,502
2026-05-11	8.250	8.250	8.080	8.170	8.170	7,296,000
2026-05-08	8.170	8.250	8.160	8.250	8.250	5,490,052
2026-05-07	8.220	8.300	8.150	8.160	8.160	8,017,600
2026-05-06	8.340	8.340	8.160	8.240	8.240	9,636,568
2026-04-30	8.240	8.490	8.210	8.260	8.260	12,101,560
2026-04-29	8.100	8.420	7.960	8.240	8.240	19,700,490
2026-04-28	8.680	8.800	8.660	8.770	8.770	4,853,800
2026-04-27	8.580	8.770	8.510	8.690	8.690	4,665,160
2026-04-24	8.460	8.640	8.430	8.600	8.600	3,555,650

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-27	0.0600 CNY
2024-06-07	0.0600 CNY
2023-08-08	0.0600 CNY
2022-06-15	0.0600 CNY
2021-07-28	0.0700 CNY
2020-08-06	0.0600 CNY
2019-06-19	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.