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 |
| 2026-09-21 | 6.990 | 7.210 | 6.950 | 7.190 | 7.190 | 6,087,000 |
| 2026-09-18 | 6.960 | 7.090 | 6.900 | 6.910 | 6.910 | 4,601,900 |
| 2026-09-17 | 6.890 | 6.980 | 6.830 | 6.960 | 6.960 | 3,801,211 |
| 2026-09-16 | 6.840 | 6.980 | 6.750 | 6.890 | 6.890 | 4,055,495 |
| 2026-09-15 | 7.140 | 7.160 | 6.850 | 6.880 | 6.880 | 4,489,500 |
| 2026-09-14 | 7.020 | 7.190 | 6.960 | 7.140 | 7.140 | 5,437,576 |
| 2026-09-11 | 7.180 | 7.200 | 6.960 | 7.040 | 7.040 | 5,967,500 |
| 2026-09-10 | 7.290 | 7.340 | 7.190 | 7.200 | 7.200 | 4,209,900 |
| 2026-09-09 | 7.420 | 7.420 | 7.300 | 7.330 | 7.330 | 4,205,979 |
| 2026-09-08 | 7.320 | 7.440 | 7.230 | 7.430 | 7.430 | 5,432,950 |
| 2026-09-07 | 7.190 | 7.270 | 7.190 | 7.270 | 7.270 | 4,799,600 |
| 2026-09-04 | 7.110 | 7.320 | 7.090 | 7.210 | 7.210 | 6,470,500 |
| 2026-09-03 | 7.220 | 7.270 | 7.080 | 7.100 | 7.100 | 4,185,600 |
| 2026-09-02 | 7.310 | 7.310 | 7.160 | 7.200 | 7.200 | 3,779,400 |
| 2026-09-01 | 7.280 | 7.310 | 7.180 | 7.310 | 7.310 | 4,618,800 |
| 2026-08-31 | 7.150 | 7.250 | 7.110 | 7.200 | 7.200 | 4,854,000 |
| 2026-08-28 | 7.290 | 7.290 | 7.150 | 7.210 | 7.210 | 3,901,900 |
| 2026-08-27 | 7.250 | 7.260 | 7.150 | 7.210 | 7.210 | 5,014,772 |
| 2026-08-26 | 7.210 | 7.310 | 7.140 | 7.200 | 7.200 | 5,880,464 |
| 2026-08-25 | 6.930 | 7.240 | 6.900 | 7.210 | 7.210 | 7,458,660 |
| 2026-08-24 | 7.010 | 7.070 | 6.890 | 6.930 | 6.930 | 6,486,122 |
| 2026-08-21 | 7.110 | 7.150 | 6.940 | 7.040 | 7.040 | 7,660,599 |
| 2026-08-20 | 7.040 | 7.250 | 7.020 | 7.170 | 7.170 | 9,468,338 |
| 2026-08-19 | 7.060 | 7.190 | 6.890 | 6.930 | 6.930 | 10,067,926 |
| 2026-08-18 | 7.000 | 7.350 | 6.970 | 7.080 | 7.080 | 12,198,334 |
| 2026-08-17 | 7.040 | 7.130 | 6.860 | 7.040 | 7.040 | 6,072,500 |
| 2026-08-14 | 6.970 | 7.200 | 6.890 | 7.070 | 7.070 | 7,594,100 |
| 2026-08-13 | 7.020 | 7.090 | 6.820 | 6.960 | 6.960 | 7,356,300 |
| 2026-08-12 | 6.980 | 7.050 | 6.860 | 7.020 | 7.020 | 7,109,400 |
| 2026-08-11 | 6.880 | 7.080 | 6.870 | 6.920 | 6.920 | 6,930,234 |
| 2026-08-10 | 6.710 | 6.990 | 6.690 | 6.920 | 6.920 | 7,885,975 |
| 2026-08-07 | 6.580 | 6.740 | 6.530 | 6.710 | 6.710 | 6,362,019 |
| 2026-08-06 | 6.550 | 6.620 | 6.470 | 6.600 | 6.600 | 5,859,219 |
| 2026-08-05 | 6.660 | 6.710 | 6.500 | 6.550 | 6.550 | 6,585,300 |
| 2026-08-04 | 6.690 | 6.750 | 6.600 | 6.670 | 6.670 | 5,021,700 |
| 2026-08-03 | 6.590 | 6.670 | 6.510 | 6.660 | 6.660 | 5,139,600 |
| 2026-07-31 | 6.470 | 6.540 | 6.380 | 6.540 | 6.540 | 4,624,497 |
| 2026-07-30 | 6.420 | 6.550 | 6.370 | 6.430 | 6.430 | 4,126,500 |
| 2026-07-29 | 6.350 | 6.530 | 6.350 | 6.460 | 6.460 | 5,066,700 |
| 2026-07-28 | 6.290 | 6.460 | 6.260 | 6.360 | 6.360 | 4,200,500 |
| 2026-07-27 | 6.100 | 6.350 | 6.090 | 6.310 | 6.310 | 5,583,300 |
| 2026-07-24 | 6.240 | 6.330 | 6.100 | 6.120 | 6.120 | 5,739,300 |
| 2026-07-23 | 6.150 | 6.330 | 6.100 | 6.300 | 6.300 | 5,654,200 |
Page 1 of 2 · 61 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.