Zhejiang Zhenyuan Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.820 | 6.820 | 6.600 | 6.600 | 6.600 | 3,806,000 |
| 2026-10-21 | 6.810 | 6.910 | 6.750 | 6.760 | 6.760 | 3,902,700 |
| 2026-10-20 | 6.850 | 6.880 | 6.710 | 6.780 | 6.780 | 3,399,600 |
| 2026-10-19 | 6.890 | 6.990 | 6.690 | 6.810 | 6.810 | 5,201,400 |
| 2026-10-16 | 6.970 | 7.130 | 6.870 | 6.920 | 6.920 | 5,903,433 |
| 2026-10-15 | 6.920 | 7.030 | 6.890 | 6.920 | 6.920 | 4,926,700 |
| 2026-10-14 | 7.130 | 7.140 | 6.990 | 7.000 | 7.000 | 4,079,402 |
| 2026-10-13 | 7.050 | 7.180 | 6.920 | 7.110 | 7.110 | 4,766,246 |
| 2026-10-12 | 7.200 | 7.330 | 7.070 | 7.090 | 7.090 | 4,446,800 |
| 2026-10-09 | 7.120 | 7.230 | 6.990 | 7.220 | 7.220 | 5,411,400 |
| 2026-10-08 | 7.180 | 7.280 | 7.090 | 7.120 | 7.120 | 3,821,722 |
| 2026-09-30 | 7.140 | 7.240 | 7.120 | 7.130 | 7.130 | 4,046,929 |
| 2026-09-29 | 7.050 | 7.180 | 6.990 | 7.130 | 7.130 | 3,824,528 |
| 2026-09-28 | 7.020 | 7.100 | 6.980 | 7.050 | 7.050 | 4,378,833 |
| 2026-09-24 | 7.010 | 7.160 | 6.990 | 7.020 | 7.020 | 5,145,200 |
| 2026-09-23 | 7.130 | 7.170 | 7.000 | 7.010 | 7.010 | 5,349,250 |
| 2026-09-22 | 7.210 | 7.260 | 7.070 | 7.160 | 7.160 | 4,591,196 |
Page 1 of 1 · 17 trading days
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.