ZYNP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.900	10.820	9.630	10.820	10.820	37,401,312
2026-07-20	10.180	10.420	9.640	9.840	9.840	32,437,420
2026-07-17	10.870	10.930	9.880	10.000	10.000	21,780,068
2026-07-16	11.200	11.350	10.710	10.830	10.830	16,200,036
2026-07-15	11.480	12.050	11.100	11.150	11.150	22,652,000
2026-07-14	10.770	11.250	10.500	11.250	11.250	20,798,812
2026-07-13	11.290	11.420	10.820	10.850	10.850	18,116,824
2026-07-10	11.650	11.720	11.320	11.320	11.320	17,350,684
2026-07-09	11.790	11.920	11.390	11.640	11.640	13,984,301
2026-07-08	12.230	12.270	11.610	11.790	11.790	16,154,207
2026-07-07	12.600	12.750	12.240	12.280	12.280	14,464,968
2026-07-06	12.280	12.970	12.250	12.670	12.670	25,787,801
2026-07-03	11.660	12.740	11.620	12.310	12.310	33,970,047
2026-07-02	11.780	12.030	11.540	11.580	11.580	15,557,400
2026-07-01	12.250	12.340	11.820	11.850	11.850	17,301,850
2026-06-30	12.080	12.480	11.870	12.300	12.300	12,998,150
2026-06-29	12.290	12.340	11.760	12.090	12.090	17,901,328
2026-06-26	12.740	12.990	12.230	12.300	12.300	17,296,479
2026-06-25	13.210	13.290	12.600	12.760	12.760	21,291,699
2026-06-24	13.230	13.470	13.070	13.200	13.200	12,791,446
2026-06-23	12.780	13.780	12.780	13.410	13.410	23,126,955
2026-06-22	13.140	13.300	12.500	12.880	12.880	16,513,301
2026-06-18	13.050	13.460	13.000	13.250	13.250	15,929,410
2026-06-17	13.110	13.370	12.990	13.160	12.960	11,077,400
2026-06-16	13.390	13.410	13.100	13.200	12.999	10,868,600
2026-06-15	12.880	13.440	12.880	13.390	13.187	21,992,801
2026-06-12	12.230	12.880	12.180	12.570	12.379	24,738,765
2026-06-11	12.170	12.220	11.860	11.940	11.759	11,506,519
2026-06-10	12.500	12.630	11.930	12.170	11.985	18,721,300
2026-06-09	12.650	12.790	12.420	12.610	12.418	10,736,761
2026-06-08	12.780	12.980	12.360	12.510	12.320	11,292,970
2026-06-05	13.000	13.210	12.650	13.080	12.881	13,822,822
2026-06-04	12.930	13.020	12.600	12.990	12.793	18,104,420
2026-06-03	13.460	13.650	12.790	12.980	12.783	20,402,705
2026-06-02	13.560	13.670	13.130	13.500	13.295	13,742,572
2026-06-01	13.380	13.960	13.310	13.540	13.334	13,317,619
2026-05-29	13.820	14.030	13.330	13.400	13.196	15,111,624
2026-05-28	13.770	13.920	13.340	13.800	13.590	15,567,116
2026-05-27	13.950	14.110	13.650	13.760	13.551	23,437,485
2026-05-26	14.700	14.700	13.800	14.010	13.797	22,022,511
2026-05-25	14.130	14.750	13.960	14.650	14.427	23,631,750
2026-05-22	13.930	14.280	13.760	14.130	13.915	16,589,107
2026-05-21	14.400	14.540	13.840	13.900	13.689	17,275,853
2026-05-20	14.560	14.560	14.090	14.300	14.083	14,962,422
2026-05-19	14.620	14.650	14.070	14.580	14.358	20,712,840
2026-05-18	14.920	14.950	14.390	14.730	14.506	23,237,054
2026-05-15	14.950	15.380	14.480	15.110	14.880	28,079,250
2026-05-14	16.000	16.070	14.870	14.900	14.674	32,105,700
2026-05-13	15.590	16.160	15.400	16.030	15.786	29,813,937
2026-05-12	16.160	16.270	15.460	15.640	15.402	26,473,600
2026-05-11	16.280	16.360	15.910	16.260	16.013	29,203,850
2026-05-08	16.000	16.350	15.610	16.300	16.052	34,544,757
2026-05-07	15.670	16.250	15.550	16.140	15.895	29,310,300
2026-05-06	15.350	15.940	15.300	15.650	15.412	33,839,696
2026-04-30	15.100	15.420	15.010	15.110	14.880	20,274,400
2026-04-29	14.910	15.310	14.900	15.260	15.028	27,807,505
2026-04-28	15.420	15.420	14.790	15.040	14.811	31,474,296
2026-04-27	15.890	16.200	15.310	15.410	15.176	44,563,750
2026-04-24	17.000	17.300	15.770	16.180	15.934	71,823,519
2026-04-23	16.990	17.520	16.510	17.520	17.254	71,772,071

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

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2000 CNY
2025-06-27	0.1300 CNY
2024-06-12	0.1300 CNY
2023-06-20	0.1100 CNY
2022-06-24	0.1000 CNY
2021-06-15	0.1000 CNY
2020-06-10	0.0800 CNY
2019-07-10	0.1000 CNY

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